FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.09	19.16	19.08	19.09	19.09	-0.10%	955,048
Jun 1, 2026	19.09	19.11	19.07	19.11	19.11	0.05%	170,207
May 29, 2026	19.05	19.10	19.04	19.10	19.10	0.03%	313,265
May 28, 2026	18.99	19.11	18.99	19.10	19.10	0.45%	506,215
May 27, 2026	18.91	19.03	18.91	19.01	19.01	0.53%	122,146
May 26, 2026	18.90	18.92	18.90	18.91	18.91	0.08%	18,006
May 22, 2026	18.88	18.94	18.88	18.90	18.90	-0.24%	78,020
May 21, 2026	18.89	18.94	18.85	18.94	18.94	0.26%	175,879
May 20, 2026	18.89	18.90	18.84	18.89	18.89	0.16%	123,669
May 19, 2026	18.86	18.88	18.86	18.86	18.86	-0.05%	12,876
May 18, 2026	18.88	18.88	18.86	18.87	18.87	0.05%	19,659
May 15, 2026	18.86	18.87	18.86	18.86	18.86	-	32,055
May 14, 2026	18.87	18.87	18.85	18.86	18.86	-	11,322
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%	30,842
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%	20,538
May 5, 2026	18.92	18.92	18.89	18.90	18.90	-0.11%	15,881
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%	173,307
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