FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
14.66
+0.21 (1.45%)
At close: Dec 29, 2025, 4:00 PM EST
18.20
+3.54 (24.15%)
After-hours: Dec 29, 2025, 7:59 PM EST
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14.50 | 14.67 | 14.40 | 14.66 | 14.66 | 1.45% | 13,834 |
| Dec 26, 2025 | 14.61 | 14.61 | 14.42 | 14.45 | 14.45 | -0.55% | 22,526 |
| Dec 24, 2025 | 14.62 | 14.62 | 14.48 | 14.53 | 14.53 | 0.07% | 8,552 |
| Dec 23, 2025 | 14.85 | 14.95 | 14.50 | 14.52 | 14.52 | -2.29% | 27,554 |
| Dec 22, 2025 | 15.09 | 15.09 | 14.85 | 14.86 | 14.86 | -0.54% | 8,804 |
| Dec 19, 2025 | 15.16 | 15.16 | 14.87 | 14.94 | 14.94 | -0.80% | 12,536 |
| Dec 18, 2025 | 14.84 | 15.19 | 14.84 | 15.06 | 15.06 | 1.96% | 29,161 |
| Dec 17, 2025 | 14.46 | 14.89 | 14.40 | 14.77 | 14.77 | 2.93% | 36,674 |
| Dec 16, 2025 | 14.73 | 14.81 | 14.35 | 14.35 | 14.35 | -2.71% | 46,683 |
| Dec 15, 2025 | 14.75 | 14.91 | 14.63 | 14.75 | 14.75 | - | 10,566 |
| Dec 12, 2025 | 14.91 | 14.91 | 14.74 | 14.75 | 14.75 | -0.74% | 16,970 |
| Dec 11, 2025 | 14.78 | 14.88 | 14.66 | 14.86 | 14.86 | 0.54% | 24,064 |
| Dec 10, 2025 | 14.29 | 14.82 | 14.29 | 14.78 | 14.78 | 3.72% | 31,723 |
| Dec 9, 2025 | 14.31 | 14.38 | 14.14 | 14.25 | 14.25 | -0.49% | 28,782 |
| Dec 8, 2025 | 14.67 | 14.68 | 14.31 | 14.32 | 14.32 | -1.98% | 26,040 |
| Dec 5, 2025 | 14.59 | 14.65 | 14.49 | 14.61 | 14.61 | -0.24% | 19,774 |
| Dec 4, 2025 | 14.42 | 14.72 | 14.39 | 14.65 | 14.65 | 1.28% | 42,130 |
| Dec 3, 2025 | 14.55 | 14.60 | 14.45 | 14.46 | 14.46 | 0.49% | 40,201 |
| Dec 2, 2025 | 14.22 | 14.43 | 14.22 | 14.39 | 14.39 | 1.20% | 28,912 |
| Dec 1, 2025 | 14.03 | 14.38 | 13.90 | 14.22 | 14.22 | 1.35% | 106,088 |
| Nov 28, 2025 | 14.19 | 14.19 | 13.90 | 14.03 | 14.03 | -0.28% | 33,911 |
| Nov 26, 2025 | 14.08 | 14.41 | 14.07 | 14.07 | 14.07 | -0.92% | 26,808 |
| Nov 25, 2025 | 14.08 | 14.38 | 14.08 | 14.20 | 14.20 | 0.92% | 37,310 |
| Nov 24, 2025 | 14.41 | 14.50 | 14.07 | 14.07 | 14.07 | -1.54% | 48,232 |
| Nov 21, 2025 | 14.19 | 14.50 | 14.19 | 14.29 | 14.29 | -0.63% | 17,726 |
| Nov 20, 2025 | 14.50 | 14.50 | 14.18 | 14.38 | 14.38 | 0.14% | 15,209 |
| Nov 19, 2025 | 14.43 | 14.59 | 14.17 | 14.36 | 14.36 | 0.77% | 13,908 |
| Nov 18, 2025 | 14.37 | 14.59 | 14.25 | 14.25 | 14.25 | -0.97% | 20,834 |
| Nov 17, 2025 | 14.71 | 14.86 | 14.38 | 14.39 | 14.39 | -2.18% | 34,045 |
| Nov 14, 2025 | 14.67 | 14.98 | 14.66 | 14.71 | 14.71 | -0.14% | 42,714 |
| Nov 13, 2025 | 14.96 | 15.00 | 14.67 | 14.73 | 14.73 | -0.81% | 39,574 |
| Nov 12, 2025 | 14.96 | 14.97 | 14.85 | 14.85 | 14.85 | 0.34% | 13,121 |
| Nov 11, 2025 | 14.73 | 15.10 | 14.73 | 14.80 | 14.80 | -1.14% | 18,971 |
| Nov 10, 2025 | 14.88 | 15.30 | 14.80 | 14.97 | 14.97 | 1.84% | 86,921 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.67 | 14.70 | 14.70 | -0.47% | 14,436 |
| Nov 6, 2025 | 14.67 | 14.97 | 14.67 | 14.77 | 14.77 | 0.14% | 11,518 |
| Nov 5, 2025 | 14.77 | 14.90 | 14.71 | 14.75 | 14.75 | -0.81% | 20,100 |
| Nov 4, 2025 | 15.01 | 15.13 | 14.77 | 14.87 | 14.87 | -1.00% | 29,122 |
| Nov 3, 2025 | 15.00 | 15.10 | 15.00 | 15.02 | 15.02 | -1.38% | 16,079 |
| Oct 31, 2025 | 15.15 | 15.23 | 14.88 | 15.23 | 15.23 | 0.20% | 9,145 |
| Oct 30, 2025 | 15.30 | 15.35 | 15.15 | 15.20 | 15.20 | -0.85% | 16,300 |
| Oct 29, 2025 | 15.45 | 15.45 | 15.18 | 15.33 | 15.33 | -0.39% | 7,600 |
| Oct 28, 2025 | 15.30 | 15.60 | 15.30 | 15.39 | 15.39 | 0.39% | 1,877 |
| Oct 27, 2025 | 15.45 | 15.51 | 15.33 | 15.33 | 15.33 | -0.84% | 12,275 |
| Oct 24, 2025 | 15.40 | 15.80 | 15.21 | 15.46 | 15.46 | 0.39% | 14,185 |
| Oct 23, 2025 | 15.42 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 9,224 |
| Oct 22, 2025 | 15.59 | 15.64 | 15.41 | 15.50 | 15.50 | -0.51% | 40,805 |
| Oct 21, 2025 | 15.38 | 15.72 | 15.38 | 15.58 | 15.58 | 2.30% | 38,848 |
| Oct 20, 2025 | 15.49 | 15.55 | 15.15 | 15.23 | 15.23 | -1.74% | 15,897 |
| Oct 17, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.83% | 16,112 |