FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.60
-0.09 (-0.57%)
At close: Sep 15, 2025, 4:00 PM EDT
15.51
-0.09 (-0.58%)
After-hours: Sep 15, 2025, 4:00 PM EDT
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.60 | 15.77 | 15.44 | 15.51 | 15.51 | -1.15% | 19,039 |
| Sep 12, 2025 | 15.79 | 15.81 | 15.65 | 15.69 | 15.69 | -0.06% | 8,116 |
| Sep 11, 2025 | 15.62 | 15.88 | 15.58 | 15.70 | 15.70 | -0.51% | 2,663 |
| Sep 10, 2025 | 15.60 | 15.81 | 15.50 | 15.78 | 15.78 | 1.28% | 6,910 |
| Sep 9, 2025 | 15.60 | 15.75 | 15.42 | 15.58 | 15.58 | -0.13% | 25,286 |
| Sep 8, 2025 | 15.64 | 15.75 | 15.60 | 15.60 | 15.60 | - | 6,427 |
| Sep 5, 2025 | 15.64 | 15.74 | 15.58 | 15.60 | 15.60 | -0.32% | 7,218 |
| Sep 4, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 1.03% | 4,572 |
| Sep 3, 2025 | 15.55 | 15.74 | 15.40 | 15.49 | 15.49 | -0.06% | 14,294 |
| Sep 2, 2025 | 15.87 | 15.87 | 15.50 | 15.50 | 15.50 | -3.00% | 9,283 |
| Aug 29, 2025 | 15.80 | 15.98 | 15.75 | 15.98 | 15.98 | 0.63% | 6,777 |
| Aug 28, 2025 | 15.89 | 15.89 | 15.74 | 15.88 | 15.88 | 0.38% | 7,807 |
| Aug 27, 2025 | 15.51 | 15.86 | 15.51 | 15.82 | 15.82 | 2.73% | 12,962 |
| Aug 26, 2025 | 15.38 | 15.64 | 15.38 | 15.40 | 15.40 | 0.06% | 8,594 |
| Aug 25, 2025 | 15.20 | 15.44 | 15.20 | 15.39 | 15.39 | 0.98% | 5,563 |
| Aug 22, 2025 | 15.22 | 15.44 | 15.15 | 15.24 | 15.24 | 0.16% | 11,386 |
| Aug 21, 2025 | 15.11 | 15.23 | 15.11 | 15.22 | 15.22 | 0.63% | 6,872 |
| Aug 20, 2025 | 15.11 | 15.16 | 15.07 | 15.12 | 15.12 | 0.07% | 7,949 |
| Aug 19, 2025 | 15.12 | 15.17 | 15.11 | 15.11 | 15.11 | 0.13% | 7,221 |
| Aug 18, 2025 | 15.22 | 15.22 | 15.08 | 15.09 | 15.09 | -0.07% | 5,055 |
| Aug 15, 2025 | 15.20 | 15.21 | 15.10 | 15.10 | 15.10 | -0.46% | 8,668 |
| Aug 14, 2025 | 15.17 | 15.24 | 15.13 | 15.17 | 15.17 | -0.46% | 4,168 |
| Aug 13, 2025 | 15.13 | 15.26 | 15.12 | 15.24 | 15.24 | 0.86% | 19,125 |
| Aug 12, 2025 | 15.28 | 15.45 | 15.06 | 15.11 | 15.11 | -0.59% | 40,133 |
| Aug 11, 2025 | 15.42 | 15.62 | 15.20 | 15.20 | 15.20 | -1.36% | 16,200 |
| Aug 8, 2025 | 15.85 | 15.89 | 15.41 | 15.41 | 15.41 | -2.41% | 12,025 |
| Aug 7, 2025 | 15.98 | 16.10 | 15.73 | 15.79 | 15.79 | -0.94% | 10,625 |
| Aug 6, 2025 | 15.72 | 16.00 | 15.72 | 15.94 | 15.94 | 1.37% | 11,558 |
| Aug 5, 2025 | 15.33 | 15.81 | 15.33 | 15.73 | 15.73 | 2.38% | 26,327 |
| Aug 4, 2025 | 15.61 | 15.61 | 15.25 | 15.36 | 15.36 | -1.79% | 47,815 |
| Aug 1, 2025 | 15.60 | 15.73 | 15.52 | 15.64 | 15.64 | 0.19% | 14,549 |
| Jul 31, 2025 | 15.62 | 15.77 | 15.57 | 15.61 | 15.61 | -1.01% | 16,259 |
| Jul 30, 2025 | 15.89 | 15.89 | 15.75 | 15.77 | 15.77 | -0.94% | 13,794 |
| Jul 29, 2025 | 15.86 | 16.03 | 15.84 | 15.92 | 15.92 | -0.25% | 17,341 |
| Jul 28, 2025 | 15.99 | 16.08 | 15.96 | 15.96 | 15.96 | -0.68% | 10,612 |
| Jul 25, 2025 | 16.00 | 16.15 | 15.93 | 16.07 | 16.07 | 1.26% | 30,825 |
| Jul 24, 2025 | 15.91 | 16.15 | 15.85 | 15.87 | 15.87 | -2.16% | 15,232 |
| Jul 23, 2025 | 16.07 | 16.22 | 16.02 | 16.22 | 16.22 | 1.63% | 25,831 |
| Jul 22, 2025 | 15.92 | 16.11 | 15.92 | 15.96 | 15.96 | -0.37% | 30,420 |
| Jul 21, 2025 | 16.27 | 16.44 | 16.00 | 16.02 | 16.02 | 0.09% | 31,769 |
| Jul 18, 2025 | 16.10 | 16.18 | 15.90 | 16.01 | 16.01 | 0.53% | 51,031 |
| Jul 17, 2025 | 16.11 | 16.30 | 15.86 | 15.92 | 15.92 | -1.06% | 19,323 |
| Jul 16, 2025 | 16.17 | 16.24 | 15.80 | 16.09 | 16.09 | 0.56% | 44,791 |
| Jul 15, 2025 | 16.43 | 16.43 | 15.96 | 16.00 | 16.00 | -1.90% | 39,179 |
| Jul 14, 2025 | 16.00 | 16.52 | 16.00 | 16.31 | 16.31 | 2.90% | 54,716 |
| Jul 11, 2025 | 16.10 | 16.10 | 15.81 | 15.85 | 15.85 | -1.80% | 43,778 |
| Jul 10, 2025 | 15.96 | 16.28 | 15.67 | 16.14 | 16.14 | 4.40% | 89,515 |
| Jul 9, 2025 | 15.70 | 15.70 | 15.30 | 15.46 | 15.46 | -0.83% | 14,154 |
| Jul 8, 2025 | 15.62 | 15.81 | 15.48 | 15.59 | 15.59 | 0.84% | 14,715 |
| Jul 7, 2025 | 15.48 | 15.79 | 15.33 | 15.46 | 15.46 | -0.90% | 20,185 |