Skip to main content
FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
14.75
+0.04 (0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

FONAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.7915.0114.7514.7514.750.28%6,903
Feb 20, 202515.1915.1914.6314.7114.71-2.19%15,471
Feb 19, 202515.2015.2014.8315.0415.04-0.07%16,019
Feb 18, 202515.8015.9114.9515.0515.05-7.38%48,517
Feb 14, 202516.3416.8416.2516.2516.25-0.98%6,403
Feb 13, 202516.0117.6216.0016.4116.411.30%47,871
Feb 12, 202516.1216.5216.1216.2016.20-0.37%11,476
Feb 11, 202515.9716.5015.9716.2616.261.56%15,980
Feb 10, 202515.7416.1015.7116.0116.012.63%16,983
Feb 7, 202516.0316.0315.6015.6015.60-2.62%16,650
Feb 6, 202516.1516.2315.9316.0216.02-1.11%47,959
Feb 5, 202515.7016.2515.6516.2016.203.45%19,957
Feb 4, 202515.6915.6915.5515.6615.660.84%2,687
Feb 3, 202515.5115.7615.5015.5315.53-1.40%13,929
Jan 31, 202515.7616.1515.7515.7515.75-0.51%18,198
Jan 30, 202516.1716.2315.8215.8315.83-2.04%10,531
Jan 29, 202515.7616.1615.7616.1616.162.67%12,705
Jan 28, 202515.7515.9815.6515.7415.74-0.76%3,560
Jan 27, 202515.8915.9715.6415.8615.86-0.88%11,228
Jan 24, 202515.6916.1015.5416.0016.002.50%14,177
Jan 23, 202515.5015.6115.1215.6115.611.36%14,627
Jan 22, 202515.1515.5015.1415.4015.401.32%15,392
Jan 21, 202515.0715.3715.0715.2015.20-0.13%13,467
Jan 17, 202515.2815.3915.2115.2215.22-0.39%17,450
Jan 16, 202515.3915.4015.2015.2815.280.39%10,507
Jan 15, 202515.0315.3415.0315.2215.220.40%5,595
Jan 14, 202515.1215.3315.1215.1615.160.20%3,251
Jan 13, 202515.1415.4315.1215.1315.13-0.66%9,514
Jan 10, 202515.2315.4515.2015.2315.23-1.10%7,936
Jan 8, 202515.1515.4015.1515.4015.401.45%6,147
Jan 7, 202515.3415.5115.1815.1815.18-1.04%9,004
Jan 6, 202515.2015.4915.2015.3415.342.13%8,004
Jan 3, 202515.1715.2515.0215.0215.02-0.53%4,812
Jan 2, 202515.2815.2814.9515.1015.10-0.26%14,371
Dec 31, 202415.0815.1714.9715.1415.141.07%10,405
Dec 30, 202415.0315.1014.9814.9814.980.20%6,015
Dec 27, 202415.3015.4414.5314.9514.95-2.29%21,270
Dec 26, 202415.1415.3615.0915.3015.301.32%6,447
Dec 24, 202415.1015.1115.1015.1015.100.87%1,519
Dec 23, 202415.0215.2314.9714.9714.97-1.12%10,625
Dec 20, 202415.2415.2415.0115.1415.140.20%10,318
Dec 19, 202415.1215.2114.9915.1115.11-9,122
Dec 18, 202415.6015.6415.1015.1115.11-1.18%16,026
Dec 17, 202415.5915.7315.2115.2915.29-2.86%19,853
Dec 16, 202415.5815.7415.3015.7415.741.35%26,472
Dec 13, 202415.6015.6015.3615.5315.53-1.15%6,581
Dec 12, 202415.5315.7115.4015.7115.710.96%10,109
Dec 11, 202415.3115.6615.3115.5615.561.30%11,703
Dec 10, 202415.5715.8715.1115.3615.36-1.16%14,944
Dec 9, 202415.9916.0615.5115.5415.54-2.81%14,969
Dec 6, 202415.9916.0315.8215.9915.990.95%7,022
Dec 5, 202416.2316.3515.8215.8415.84-2.52%6,656
Dec 4, 202416.0916.3815.8516.2516.250.99%9,886
Dec 3, 202416.0616.2215.6316.0916.090.12%24,639
Dec 2, 202416.4716.4716.0116.0716.07-2.43%15,440
Nov 29, 202416.4416.5716.4216.4716.470.49%4,665
Nov 27, 202416.5916.5916.3516.3916.39-0.36%11,404
Nov 26, 202416.4216.4516.1016.4516.450.18%10,574
Nov 25, 202416.6916.7016.4216.4216.42-0.12%36,346
Nov 22, 202416.3517.1515.8616.4416.44-0.06%43,787
Nov 21, 202414.9016.4514.8916.4516.4510.48%45,205
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