FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
0.00
+0.1100 (0.79%)
At close: Mar 31, 2025, 4:00 PM
14.00
+14.00 (0.00%)
After-hours: Mar 31, 2025, 4:03 PM EDT
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.78 | 14.09 | 13.76 | 14.01 | 14.01 | 0.79% | 7,583 |
| Mar 28, 2025 | 13.92 | 14.13 | 13.86 | 13.90 | 13.90 | -1.70% | 7,505 |
| Mar 27, 2025 | 13.86 | 14.14 | 13.83 | 14.14 | 14.14 | 1.65% | 4,210 |
| Mar 26, 2025 | 13.50 | 14.00 | 13.50 | 13.91 | 13.91 | 3.04% | 5,930 |
| Mar 25, 2025 | 13.59 | 13.70 | 13.50 | 13.50 | 13.50 | -1.60% | 5,739 |
| Mar 24, 2025 | 13.75 | 13.99 | 13.72 | 13.72 | 13.72 | -0.87% | 2,760 |
| Mar 21, 2025 | 13.93 | 13.93 | 13.71 | 13.84 | 13.84 | 0.22% | 4,540 |
| Mar 20, 2025 | 13.70 | 14.06 | 13.70 | 13.81 | 13.81 | -0.36% | 8,177 |
| Mar 19, 2025 | 14.11 | 14.30 | 13.86 | 13.86 | 13.86 | -1.14% | 9,342 |
| Mar 18, 2025 | 13.80 | 14.22 | 13.80 | 14.02 | 14.02 | 0.29% | 15,372 |
| Mar 17, 2025 | 13.90 | 14.13 | 13.90 | 13.98 | 13.98 | 1.16% | 6,528 |
| Mar 14, 2025 | 13.70 | 13.98 | 13.55 | 13.82 | 13.82 | 0.29% | 12,005 |
| Mar 13, 2025 | 13.57 | 13.79 | 13.57 | 13.78 | 13.78 | 1.62% | 12,854 |
| Mar 12, 2025 | 13.45 | 13.56 | 13.32 | 13.56 | 13.56 | 2.19% | 18,038 |
| Mar 11, 2025 | 13.66 | 13.66 | 13.27 | 13.27 | 13.27 | -2.14% | 17,717 |
| Mar 10, 2025 | 14.10 | 14.25 | 13.55 | 13.56 | 13.56 | -3.76% | 20,262 |
| Mar 7, 2025 | 14.40 | 14.52 | 14.09 | 14.09 | 14.09 | -2.89% | 6,657 |
| Mar 6, 2025 | 14.58 | 14.68 | 14.44 | 14.51 | 14.51 | 0.48% | 6,138 |
| Mar 5, 2025 | 14.66 | 14.69 | 14.44 | 14.44 | 14.44 | -0.41% | 6,448 |
| Mar 4, 2025 | 14.57 | 14.87 | 14.50 | 14.50 | 14.50 | -0.48% | 35,532 |
| Mar 3, 2025 | 14.98 | 15.12 | 14.57 | 14.57 | 14.57 | -2.48% | 14,893 |
| Feb 28, 2025 | 14.68 | 14.94 | 14.55 | 14.94 | 14.94 | 1.98% | 15,156 |
| Feb 27, 2025 | 14.82 | 14.86 | 14.58 | 14.65 | 14.65 | -1.15% | 5,549 |
| Feb 26, 2025 | 14.56 | 14.84 | 14.55 | 14.82 | 14.82 | 1.79% | 13,962 |
| Feb 25, 2025 | 14.88 | 14.88 | 14.56 | 14.56 | 14.56 | -2.02% | 7,453 |
| Feb 24, 2025 | 14.76 | 14.87 | 14.69 | 14.86 | 14.86 | 0.74% | 11,218 |
| Feb 21, 2025 | 14.79 | 15.01 | 14.75 | 14.75 | 14.75 | 0.28% | 6,903 |
| Feb 20, 2025 | 15.19 | 15.19 | 14.63 | 14.71 | 14.71 | -2.19% | 15,471 |
| Feb 19, 2025 | 15.20 | 15.20 | 14.83 | 15.04 | 15.04 | -0.07% | 16,019 |
| Feb 18, 2025 | 15.80 | 15.91 | 14.95 | 15.05 | 15.05 | -7.38% | 48,517 |
| Feb 14, 2025 | 16.34 | 16.84 | 16.25 | 16.25 | 16.25 | -0.98% | 6,403 |
| Feb 13, 2025 | 16.01 | 17.62 | 16.00 | 16.41 | 16.41 | 1.30% | 47,871 |
| Feb 12, 2025 | 16.12 | 16.52 | 16.12 | 16.20 | 16.20 | -0.37% | 11,476 |
| Feb 11, 2025 | 15.97 | 16.50 | 15.97 | 16.26 | 16.26 | 1.56% | 15,980 |
| Feb 10, 2025 | 15.74 | 16.10 | 15.71 | 16.01 | 16.01 | 2.63% | 16,983 |
| Feb 7, 2025 | 16.03 | 16.03 | 15.60 | 15.60 | 15.60 | -2.62% | 16,650 |
| Feb 6, 2025 | 16.15 | 16.23 | 15.93 | 16.02 | 16.02 | -1.11% | 47,959 |
| Feb 5, 2025 | 15.70 | 16.25 | 15.65 | 16.20 | 16.20 | 3.45% | 19,957 |
| Feb 4, 2025 | 15.69 | 15.69 | 15.55 | 15.66 | 15.66 | 0.84% | 2,687 |
| Feb 3, 2025 | 15.51 | 15.76 | 15.50 | 15.53 | 15.53 | -1.40% | 13,929 |
| Jan 31, 2025 | 15.76 | 16.15 | 15.75 | 15.75 | 15.75 | -0.51% | 18,198 |
| Jan 30, 2025 | 16.17 | 16.23 | 15.82 | 15.83 | 15.83 | -2.04% | 10,531 |
| Jan 29, 2025 | 15.76 | 16.16 | 15.76 | 16.16 | 16.16 | 2.67% | 12,705 |
| Jan 28, 2025 | 15.75 | 15.98 | 15.65 | 15.74 | 15.74 | -0.76% | 3,560 |
| Jan 27, 2025 | 15.89 | 15.97 | 15.64 | 15.86 | 15.86 | -0.88% | 11,228 |
| Jan 24, 2025 | 15.69 | 16.10 | 15.54 | 16.00 | 16.00 | 2.50% | 14,177 |
| Jan 23, 2025 | 15.50 | 15.61 | 15.12 | 15.61 | 15.61 | 1.36% | 14,627 |
| Jan 22, 2025 | 15.15 | 15.50 | 15.14 | 15.40 | 15.40 | 1.32% | 15,392 |
| Jan 21, 2025 | 15.07 | 15.37 | 15.07 | 15.20 | 15.20 | -0.13% | 13,467 |
| Jan 17, 2025 | 15.28 | 15.39 | 15.21 | 15.22 | 15.22 | -0.39% | 17,450 |