Skip to main content
FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.75
+0.86 (5.77%)
Nov 21, 2024, 12:44 PM EST - Market open

FONAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.8014.8914.7014.8914.890.88%12,579
Nov 19, 202414.9714.9714.7614.7614.76-0.74%20,334
Nov 18, 202415.2015.2014.8514.8714.87-1.06%18,814
Nov 15, 202415.4415.4914.9515.0315.03-2.97%42,239
Nov 14, 202415.6315.6515.4015.4915.49-1.46%19,646
Nov 13, 202415.3915.8615.3915.7215.721.81%24,227
Nov 12, 202415.3916.0315.3915.4415.443.42%73,202
Nov 11, 202414.8315.1214.7814.9314.93-0.67%27,040
Nov 8, 202415.0015.1714.8815.0315.03-0.66%14,136
Nov 7, 202415.2215.3115.0115.1315.13-1.43%22,117
Nov 6, 202416.0716.0715.0415.3515.35-0.84%27,406
Nov 5, 202414.5515.4814.4515.4815.486.39%20,385
Nov 4, 202415.1315.2614.5114.5514.55-4.65%36,031
Nov 1, 202415.2115.3715.1515.2615.260.39%7,032
Oct 31, 202415.2615.4815.2015.2015.20-1.87%16,644
Oct 30, 202415.2215.5015.2215.4915.491.24%7,465
Oct 29, 202415.2115.3815.1215.3015.30-0.58%8,463
Oct 28, 202415.1815.4915.1715.3915.391.12%9,218
Oct 25, 202415.3915.3915.1915.2215.22-0.91%9,314
Oct 24, 202415.5015.5015.2715.3615.36-1.09%17,504
Oct 23, 202415.6415.6415.3415.5315.530.52%11,179
Oct 22, 202415.4915.5915.3515.4515.450.13%8,106
Oct 21, 202415.7315.7515.4315.4315.43-1.66%15,800
Oct 18, 202415.4315.6915.3515.6915.690.13%7,200
Oct 17, 202415.5815.6715.4315.6715.671.49%8,638
Oct 16, 202415.4815.6215.2215.4415.44-1.28%14,505
Oct 15, 202415.3915.9915.3915.6415.641.76%13,082
Oct 14, 202415.2115.5315.1115.3715.371.12%13,194
Oct 11, 202415.3215.5015.1015.2015.20-2.00%33,053
Oct 10, 202415.6715.7515.3015.5115.51-1.84%26,951
Oct 9, 202415.9115.9415.7615.8015.80-0.32%18,020
Oct 8, 202416.0616.1415.8515.8515.85-1.31%12,428
Oct 7, 202416.2516.2915.8516.0616.06-0.86%23,854
Oct 4, 202415.9916.5515.8316.2016.201.89%14,262
Oct 3, 202415.5115.9015.5115.9015.900.38%17,520
Oct 2, 202416.0216.0215.4215.8415.84-0.06%27,147
Oct 1, 202416.0216.2715.7015.8515.85-2.10%34,016
Sep 30, 202417.3017.3015.7516.1916.19-7.54%96,889
Sep 27, 202417.7217.8917.5117.5117.51-1.46%11,779
Sep 26, 202417.9817.9817.4617.7717.771.31%13,956
Sep 25, 202417.3517.5917.3517.5417.541.45%11,445
Sep 24, 202417.1217.4617.0417.2917.290.41%8,619
Sep 23, 202417.2917.5217.0917.2217.22-1.88%8,761
Sep 20, 202417.4617.5517.2617.5517.550.86%13,345
Sep 19, 202417.5117.5117.3317.4017.40-6,461
Sep 18, 202417.9817.9817.3517.4017.40-0.85%12,065
Sep 17, 202417.0917.8017.0917.5517.552.15%39,108
Sep 16, 202416.7817.1816.5517.1817.182.14%4,561
Sep 13, 202416.4316.8416.4316.8216.821.63%3,878
Sep 12, 202416.3916.5516.3416.5516.550.85%3,488
Sep 11, 202416.2416.4116.2016.4116.410.12%5,307
Sep 10, 202416.3016.4216.2916.3916.39-7,512
Sep 9, 202416.6016.6016.3316.3916.39-0.61%8,130
Sep 6, 202416.2916.6816.1016.4916.491.66%23,433
Sep 5, 202416.2016.2615.6016.2216.22-1.52%23,063
Sep 4, 202416.8116.8916.1916.4716.47-2.02%10,775
Sep 3, 202417.3217.3816.8016.8116.81-3.34%18,020
Aug 30, 202417.2217.4017.2217.3917.391.34%8,168
Aug 29, 202417.2317.3517.1617.1617.16-0.98%7,201
Aug 28, 202417.2517.4617.2517.3317.33-10,720
Aug 27, 202417.3217.3817.2517.3317.33-0.12%6,508
Aug 26, 202417.2917.4917.2717.3517.350.58%14,757
Aug 23, 202417.2317.3017.0017.2517.250.70%14,032
Aug 22, 202416.9617.1316.9617.1317.130.23%5,033
Aug 21, 202417.0017.1016.9517.0917.090.77%2,711
Aug 20, 202417.0517.0916.9516.9616.96-0.59%4,871
Aug 19, 202416.8517.0616.8517.0617.061.07%4,853
Aug 16, 202416.9516.9916.8216.8816.88-0.12%6,112
Aug 15, 202416.8016.9016.7516.9016.900.90%5,742
Aug 14, 202416.5016.7516.3416.7516.751.52%5,923
Aug 13, 202416.5016.7116.4016.5016.50-0.42%8,748
Aug 12, 202416.7516.8116.5716.5716.57-1.31%7,031
Aug 9, 202416.7216.8816.7216.7916.79-0.53%1,496
Aug 8, 202416.7316.8916.7116.8816.881.08%3,907
Aug 7, 202416.5817.0016.5816.7016.700.72%11,566
Aug 6, 202416.7817.3616.5516.5816.58-2.59%7,720
Aug 5, 202417.8017.9016.7117.0217.02-5.44%43,655
Aug 2, 202418.1618.3118.0018.0018.00-2.33%7,309
Aug 1, 202418.2318.6418.2318.4318.43-0.27%7,820
Jul 31, 202418.3318.4818.3218.4818.480.93%4,123
Jul 30, 202418.3718.3718.1218.3118.311.05%4,579
Jul 29, 202418.3818.3818.1218.1218.12-2.21%5,953
Jul 26, 202418.3218.5318.3218.5318.530.22%5,876
Jul 25, 202418.5018.5818.1818.4918.490.22%9,416
Jul 24, 202418.6418.6417.9918.4518.45-0.38%5,526
Jul 23, 202418.0918.6818.0918.5218.521.37%11,058
Jul 22, 202418.2918.4417.8818.2718.270.38%28,381
Jul 19, 202417.7218.2017.6018.2018.201.85%16,842
Jul 18, 202417.4317.9317.3517.8717.871.02%25,768
Jul 17, 202417.3117.6917.2617.6917.691.78%15,385
Jul 16, 202416.8517.4916.8517.3817.383.45%25,171
Jul 15, 202416.6016.9016.5816.8016.800.96%15,994
Jul 12, 202416.2216.6416.1416.6416.641.77%19,146
Jul 11, 202416.2216.4516.1016.3516.351.24%3,782
Jul 10, 202416.2316.3616.0816.1516.150.94%4,520
Jul 9, 202416.1716.1716.0016.0016.00-0.37%7,765
Jul 8, 202416.3816.5016.0216.0616.06-2.67%11,725
Jul 5, 202416.2716.5016.0116.5016.502.77%19,012
Jul 3, 202416.2416.2415.8316.0616.060.97%6,304
Jul 2, 202416.1816.2815.8415.9015.90-1.49%10,914