FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
12.02
-0.18 (-1.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.25 | 12.30 | 12.02 | 12.02 | 12.02 | -1.48% | 9,469 |
| Apr 24, 2025 | 12.26 | 12.42 | 12.18 | 12.20 | 12.20 | - | 11,266 |
| Apr 23, 2025 | 12.23 | 12.47 | 12.02 | 12.20 | 12.20 | 1.04% | 46,146 |
| Apr 22, 2025 | 12.29 | 12.32 | 12.05 | 12.08 | 12.08 | -0.70% | 42,894 |
| Apr 21, 2025 | 12.27 | 12.34 | 12.09 | 12.16 | 12.16 | -0.73% | 11,587 |
| Apr 17, 2025 | 12.17 | 12.28 | 12.06 | 12.25 | 12.25 | 1.58% | 15,162 |
| Apr 16, 2025 | 12.26 | 12.36 | 12.06 | 12.06 | 12.06 | -0.66% | 6,288 |
| Apr 15, 2025 | 12.18 | 12.52 | 12.11 | 12.14 | 12.14 | 0.58% | 9,131 |
| Apr 14, 2025 | 12.25 | 12.32 | 12.07 | 12.07 | 12.07 | -0.25% | 16,105 |
| Apr 11, 2025 | 12.47 | 12.53 | 12.10 | 12.10 | 12.10 | -2.10% | 12,293 |
| Apr 10, 2025 | 12.59 | 12.60 | 12.27 | 12.36 | 12.36 | -1.59% | 7,804 |
| Apr 9, 2025 | 12.52 | 12.84 | 12.30 | 12.56 | 12.56 | -0.08% | 19,765 |
| Apr 8, 2025 | 13.25 | 13.35 | 12.55 | 12.57 | 12.57 | -3.31% | 26,010 |
| Apr 7, 2025 | 13.14 | 13.84 | 13.00 | 13.00 | 13.00 | -2.84% | 20,215 |
| Apr 4, 2025 | 13.62 | 13.79 | 13.38 | 13.38 | 13.38 | -3.04% | 7,418 |
| Apr 3, 2025 | 13.49 | 13.95 | 13.49 | 13.80 | 13.80 | 1.92% | 4,442 |
| Apr 2, 2025 | 13.55 | 13.65 | 13.50 | 13.54 | 13.54 | -0.15% | 5,976 |
| Apr 1, 2025 | 14.10 | 14.19 | 13.51 | 13.56 | 13.56 | -3.21% | 11,239 |
| 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 |