FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.00
-0.20 (-1.32%)
At close: Oct 31, 2025, 4:00 PM EDT
15.04
+0.04 (0.27%)
After-hours: Oct 31, 2025, 4:00 PM EDT
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 15.52 | 15.67 | 15.52 | 15.63 | 15.63 | -0.45% | 3,490 |
| Oct 15, 2025 | 15.68 | 16.00 | 15.56 | 15.70 | 15.70 | -0.92% | 6,392 |
| Oct 14, 2025 | 15.68 | 15.85 | 15.60 | 15.85 | 15.85 | 2.23% | 5,724 |
| Oct 13, 2025 | 15.68 | 15.73 | 15.50 | 15.50 | 15.50 | -0.77% | 6,247 |
| Oct 10, 2025 | 15.66 | 15.66 | 15.55 | 15.62 | 15.62 | 0.77% | 3,051 |
| Oct 9, 2025 | 15.66 | 15.72 | 15.50 | 15.50 | 15.50 | -1.52% | 16,290 |
| Oct 8, 2025 | 15.77 | 15.81 | 15.71 | 15.74 | 15.74 | -0.94% | 9,803 |
| Oct 7, 2025 | 16.10 | 16.10 | 15.68 | 15.89 | 15.89 | -0.69% | 16,898 |
| Oct 6, 2025 | 16.14 | 16.25 | 16.00 | 16.00 | 16.00 | -0.50% | 7,942 |
| Oct 3, 2025 | 16.11 | 16.24 | 16.03 | 16.08 | 16.08 | 0.06% | 5,053 |
| Oct 2, 2025 | 16.16 | 16.25 | 15.85 | 16.07 | 16.07 | -1.41% | 12,978 |
| Oct 1, 2025 | 15.15 | 16.45 | 15.15 | 16.30 | 16.30 | 8.23% | 115,977 |
| Sep 30, 2025 | 15.12 | 15.22 | 15.06 | 15.06 | 15.06 | -0.59% | 5,382 |
| Sep 29, 2025 | 15.36 | 15.37 | 15.14 | 15.15 | 15.15 | -1.37% | 9,557 |
| Sep 26, 2025 | 15.13 | 15.44 | 15.13 | 15.36 | 15.36 | 0.92% | 10,356 |
| Sep 25, 2025 | 15.15 | 15.50 | 15.15 | 15.22 | 15.22 | -0.13% | 2,793 |
| Sep 24, 2025 | 15.22 | 15.35 | 15.22 | 15.24 | 15.24 | -0.39% | 6,375 |
| Sep 23, 2025 | 15.25 | 15.54 | 15.25 | 15.30 | 15.30 | 0.66% | 5,800 |
| Sep 22, 2025 | 15.12 | 15.40 | 15.12 | 15.20 | 15.20 | 0.40% | 13,359 |
| Sep 19, 2025 | 15.40 | 15.55 | 15.14 | 15.14 | 15.14 | -2.39% | 13,594 |
| Sep 18, 2025 | 15.32 | 15.51 | 15.29 | 15.51 | 15.51 | 0.71% | 11,477 |
| Sep 17, 2025 | 15.22 | 15.47 | 15.19 | 15.40 | 15.40 | -0.45% | 10,794 |
| Sep 16, 2025 | 15.50 | 15.79 | 15.29 | 15.47 | 15.47 | -0.26% | 19,063 |
| 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 |