FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.87	18.89	18.85	18.86	18.86	-	32,888
May 12, 2026	18.84	18.88	18.84	18.86	18.86	0.11%	34,306
May 11, 2026	18.86	18.86	18.82	18.84	18.84	-0.05%	30,792
May 8, 2026	18.89	18.89	18.82	18.85	18.85	-0.16%	83,194
May 7, 2026	18.89	18.93	18.88	18.88	18.88	-	33,344
May 6, 2026	18.91	18.91	18.88	18.88	18.88	-0.11%	20,338
May 5, 2026	18.92	18.92	18.89	18.90	18.90	-0.11%	15,681
May 4, 2026	18.93	18.94	18.92	18.92	18.92	-0.05%	53,469
May 1, 2026	18.94	18.95	18.93	18.93	18.93	-	24,254
Apr 30, 2026	18.94	18.95	18.92	18.93	18.93	-0.05%	40,208
Apr 29, 2026	18.91	18.94	18.89	18.94	18.94	0.26%	170,607
Apr 28, 2026	18.87	18.89	18.86	18.89	18.89	0.16%	73,496
Apr 27, 2026	18.83	18.87	18.83	18.86	18.86	0.16%	91,364
Apr 24, 2026	18.83	18.84	18.81	18.83	18.83	-	23,824
Apr 23, 2026	18.80	18.83	18.80	18.83	18.83	0.16%	21,805
Apr 22, 2026	18.81	18.82	18.80	18.80	18.80	-	63,927
Apr 21, 2026	18.80	18.81	18.78	18.80	18.80	-	85,244
Apr 20, 2026	18.83	18.83	18.78	18.80	18.80	-	4,833
Apr 17, 2026	18.79	18.80	18.78	18.80	18.80	0.21%	61,596
Apr 16, 2026	18.80	18.80	18.75	18.76	18.76	-0.05%	19,564
Apr 15, 2026	18.72	18.78	18.72	18.77	18.77	0.05%	125,456
Apr 14, 2026	18.70	18.77	18.68	18.76	18.76	0.27%	119,732
Apr 13, 2026	18.65	18.71	18.63	18.71	18.71	0.16%	35,473
Apr 10, 2026	18.60	18.68	18.60	18.68	18.68	0.38%	60,166
Apr 9, 2026	18.61	18.61	18.60	18.61	18.61	-0.05%	6,736
Apr 8, 2026	18.60	18.62	18.60	18.62	18.62	0.22%	16,940
Apr 7, 2026	18.59	18.59	18.57	18.58	18.58	-0.11%	13,672
Apr 6, 2026	18.58	18.60	18.56	18.60	18.60	0.05%	9,638
Apr 2, 2026	18.56	18.59	18.56	18.59	18.59	0.05%	10,299
Apr 1, 2026	18.58	18.58	18.56	18.58	18.58	0.11%	11,671
Mar 31, 2026	18.55	18.56	18.53	18.56	18.56	-	11,691
Mar 30, 2026	18.57	18.57	18.53	18.56	18.56	-0.05%	31,274
Mar 27, 2026	18.55	18.61	18.50	18.57	18.57	0.16%	91,573
Mar 26, 2026	18.56	18.57	18.51	18.54	18.54	-0.27%	37,771
Mar 25, 2026	18.39	18.59	18.39	18.59	18.59	0.98%	81,585
Mar 24, 2026	18.36	18.42	18.33	18.41	18.41	0.38%	59,561
Mar 23, 2026	18.33	18.35	18.30	18.34	18.34	-0.22%	38,529
Mar 20, 2026	18.38	18.39	18.32	18.38	18.38	-0.05%	65,604
Mar 19, 2026	18.46	18.46	18.35	18.39	18.39	-0.27%	58,722
Mar 18, 2026	18.45	18.45	18.43	18.44	18.44	-0.05%	35,764
Mar 17, 2026	18.42	18.45	18.42	18.45	18.45	0.16%	26,116
Mar 16, 2026	18.38	18.42	18.35	18.42	18.42	0.22%	50,758
Mar 13, 2026	18.45	18.46	18.36	18.38	18.38	-0.27%	73,722
Mar 12, 2026	18.47	18.50	18.31	18.43	18.43	-0.27%	126,317
Mar 11, 2026	18.49	18.50	18.47	18.48	18.48	-0.05%	48,649
Mar 10, 2026	18.48	18.49	18.47	18.49	18.49	-0.05%	47,525
Mar 9, 2026	18.48	18.52	18.46	18.50	18.50	0.05%	61,311
Mar 6, 2026	18.57	18.61	18.46	18.49	18.49	-0.43%	41,097
Mar 5, 2026	18.50	18.60	18.46	18.57	18.57	0.22%	118,034
Mar 4, 2026	18.53	18.55	18.51	18.53	18.53	0.16%	31,836