Dark

FONR
Fonar Corporation
stock NASDAQ

Inactive

Jun 2, 2026

19.09USD-0.105%(-0.02)958,233

Pre-market

0.00USD-100.000%(-19.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-02	19.090000	19.155000	19.080000	19.0900	-0.105%	958,233	0.000%
2026-06-01	19.090000	19.110000	19.070000	19.1100	+0.052%	170,727	-0.105%
2026-05-29	19.050000	19.100000	19.040000	19.1000	+0.026%	336,763	-0.052%
2026-05-28	18.990000	19.105000	18.990000	19.0950	+0.447%	511,363	-0.026%
2026-05-27	18.910000	19.030000	18.910000	19.0100	+0.529%	129,776	+0.421%
2026-05-26	18.900000	18.915000	18.900000	18.9100	+0.079%	18,007	+0.952%
2026-05-22	18.883804	18.940000	18.883804	18.8950	-0.238%	78,020	+1.032%
2026-05-21	18.890000	18.940000	18.850000	18.9400	+0.265%	175,879	+0.792%
2026-05-20	18.890000	18.900000	18.840000	18.8900	+0.159%	123,669	+1.059%
2026-05-19	18.860000	18.875000	18.860000	18.8600	-0.053%	12,877	+1.220%
2026-05-18	18.875000	18.880000	18.860000	18.8700	+0.053%	19,660	+1.166%
2026-05-15	18.860000	18.870000	18.855000	18.8600	0.000%	32,055	+1.220%
2026-05-14	18.870000	18.870000	18.850000	18.8600	0.000%	11,322	+1.220%
2026-05-13	18.870000	18.890000	18.850000	18.8600	0.000%	32,888	+1.220%
2026-05-12	18.840000	18.875000	18.840000	18.8600	+0.106%	34,306	+1.220%
2026-05-11	18.855000	18.855000	18.820000	18.8400	-0.053%	30,843	+1.327%
2026-05-08	18.893100	18.893100	18.820000	18.8500	-0.159%	83,194	+1.273%
2026-05-07	18.890000	18.930000	18.880000	18.8800	0.000%	33,345	+1.112%
2026-05-06	18.910000	18.910000	18.880000	18.8800	-0.106%	20,539	+1.112%
2026-05-05	18.920000	18.920000	18.890000	18.9000	-0.106%	15,881	+1.005%
2026-05-04	18.930000	18.940000	18.920000	18.9200	-0.053%	53,469	+0.899%
2026-05-01	18.935000	18.944700	18.925000	18.9300	0.000%	24,254	+0.845%
2026-04-30	18.940000	18.950000	18.920000	18.9300	-0.053%	40,208	+0.845%
2026-04-29	18.910000	18.940000	18.890000	18.9400	+0.265%	173,308	+0.792%
2026-04-28	18.870000	18.890000	18.860000	18.8900	+0.159%	73,496	+1.059%
2026-04-27	18.830000	18.870000	18.830000	18.8600	+0.159%	91,365	+1.220%
2026-04-24	18.830000	18.840000	18.810000	18.8300	0.000%	23,824	+1.381%
2026-04-23	18.800000	18.830000	18.800000	18.8300	+0.160%	21,805	+1.381%
2026-04-22	18.810000	18.819000	18.795000	18.8000	0.000%	63,927	+1.543%
2026-04-21	18.795000	18.810000	18.780000	18.8000	0.000%	85,244	+1.543%
2026-04-20	18.825000	18.825000	18.780000	18.8000	0.000%	4,833	+1.543%
2026-04-17	18.790000	18.800000	18.780000	18.8000	+0.213%	61,597	+1.543%
2026-04-16	18.800000	18.800000	18.750000	18.7600	-0.053%	19,564	+1.759%
2026-04-15	18.720000	18.780000	18.720000	18.7700	+0.053%	125,457	+1.705%
2026-04-14	18.700000	18.770000	18.680000	18.7600	+0.267%	119,733	+1.759%
2026-04-13	18.649800	18.710000	18.625000	18.7100	+0.161%	35,474	+2.031%
2026-04-10	18.600000	18.680000	18.600000	18.6800	+0.376%	60,167	+2.195%
2026-04-09	18.610000	18.610000	18.600000	18.6100	-0.054%	6,736	+2.579%
2026-04-08	18.600000	18.620000	18.600000	18.6200	+0.215%	16,940	+2.524%
2026-04-07	18.585000	18.590000	18.570000	18.5800	-0.108%	13,672	+2.745%
2026-04-06	18.580000	18.600000	18.560000	18.6000	+0.054%	9,638	+2.634%
2026-04-02	18.560000	18.590000	18.560000	18.5900	+0.054%	10,299	+2.690%
2026-04-01	18.580000	18.580000	18.560000	18.5800	+0.108%	11,672	+2.745%
2026-03-31	18.550000	18.560000	18.530000	18.5600	0.000%	11,691	+2.856%
2026-03-30	18.570000	18.570000	18.530000	18.5600	-0.054%	31,274	+2.856%
2026-03-27	18.550000	18.610000	18.500000	18.5700	+0.162%	91,573	+2.800%
2026-03-26	18.560000	18.570000	18.510000	18.5400	-0.269%	37,772	+2.967%
2026-03-25	18.385000	18.590000	18.385000	18.5900	+0.978%	81,585	+2.690%
2026-03-24	18.360000	18.420000	18.330000	18.4100	+0.382%	59,561	+3.694%
2026-03-23	18.330000	18.345000	18.300000	18.3400	-0.218%	38,529	+4.089%
2026-03-20	18.380000	18.390000	18.320000	18.3800	-0.054%	65,604	+3.863%
2026-03-19	18.460000	18.460000	18.345000	18.3900	-0.271%	58,723	+3.806%
2026-03-18	18.450000	18.450000	18.430000	18.4400	-0.054%	35,764	+3.525%
2026-03-17	18.420100	18.450000	18.420000	18.4500	+0.163%	26,117	+3.469%
2026-03-16	18.380000	18.420000	18.350000	18.4200	+0.218%	50,758	+3.637%
2026-03-13	18.450000	18.460000	18.360000	18.3800	-0.271%	73,722	+3.863%
2026-03-12	18.470000	18.500000	18.310000	18.4300	-0.271%	126,317	+3.581%
2026-03-11	18.485000	18.500000	18.470000	18.4800	-0.054%	48,649	+3.301%
2026-03-10	18.480000	18.490000	18.470000	18.4900	-0.054%	47,525	+3.245%
2026-03-09	18.480000	18.515000	18.460000	18.5000	+0.054%	61,312	+3.189%
2026-03-06	18.570000	18.610000	18.460000	18.4900	-0.431%	41,097	+3.245%
2026-03-05	18.500000	18.600000	18.460000	18.5700	+0.216%	118,034	+2.800%
2026-03-04	18.530000	18.550000	18.510000	18.5300	+0.162%	31,836	+3.022%
2026-03-03	18.540000	18.540000	18.470000	18.5000	-0.323%	67,264	+3.189%
2026-03-02	18.590000	18.590000	18.550000	18.5600	-0.215%	32,923	+2.856%
2026-02-27	18.580000	18.650000	18.550000	18.6000	+0.162%	66,382	+2.634%
2026-02-26	18.550000	18.570000	18.520000	18.5700	-0.054%	90,003	+2.800%
2026-02-25	18.550000	18.580000	18.540000	18.5800	+0.054%	37,039	+2.745%
2026-02-24	18.600000	18.600000	18.550000	18.5700	-0.108%	31,642	+2.800%
2026-02-23	18.570000	18.600000	18.540000	18.5900	-0.054%	26,846	+2.690%
2026-02-20	18.530000	18.600000	18.520000	18.6000	+0.270%	40,171	+2.634%
2026-02-19	18.530000	18.560000	18.510000	18.5500	+0.162%	47,890	+2.911%
2026-02-18	18.550000	18.560000	18.510000	18.5200	-0.108%	57,384	+3.078%
2026-02-17	18.560000	18.580000	18.530000	18.5400	-0.054%	189,473	+2.967%
2026-02-13	18.540000	18.560000	18.530000	18.5500	+0.054%	79,225	+2.911%
2026-02-12	18.590000	18.590000	18.540000	18.5400	-0.215%	71,984	+2.967%
2026-02-11	18.710000	18.710000	18.560000	18.5800	-0.695%	42,135	+2.745%
2026-02-10	18.650000	18.730000	18.550000	18.7100	0.000%	120,547	+2.031%
2026-02-09	18.560000	18.710000	18.540000	18.7100	+0.808%	101,894	+2.031%
2026-02-06	18.540000	18.570000	18.490000	18.5600	+0.162%	175,405	+2.856%
2026-02-05	18.600000	18.600000	18.510000	18.5300	+0.054%	77,375	+3.022%
2026-02-04	18.620000	18.640000	18.520000	18.5200	-0.484%	136,266	+3.078%
2026-02-03	18.680000	18.680000	18.600000	18.6100	-0.054%	42,701	+2.579%
2026-02-02	18.630000	18.640000	18.600000	18.6200	-0.107%	31,721	+2.524%
2026-01-30	18.620000	18.650000	18.620000	18.6400	-0.054%	11,387	+2.414%
2026-01-29	18.620000	18.670000	18.620000	18.6500	-0.054%	46,836	+2.359%
2026-01-28	18.640000	18.660000	18.640000	18.6600	+0.054%	24,855	+2.304%
2026-01-27	18.650000	18.670000	18.600000	18.6500	+0.107%	42,039	+2.359%
2026-01-26	18.640000	18.650000	18.605000	18.6300	+0.107%	11,372	+2.469%
2026-01-23	18.620000	18.630000	18.600000	18.6100	-0.054%	71,264	+2.579%
2026-01-22	18.720000	18.720000	18.620000	18.6200	-0.375%	85,476	+2.524%
2026-01-21	18.700000	18.750000	18.660000	18.6900	-0.214%	86,043	+2.140%
2026-01-20	18.640000	18.750000	18.620000	18.7300	+0.510%	162,375	+1.922%
2026-01-16	18.620000	18.642000	18.620000	18.6350	-0.027%	74,463	+2.442%
2026-01-15	18.610000	18.670000	18.600000	18.6400	+0.161%	86,556	+2.414%
2026-01-14	18.610000	18.630000	18.600000	18.6100	+0.054%	42,748	+2.579%
2026-01-13	18.600000	18.610000	18.560000	18.6000	+0.054%	117,709	+2.634%
2026-01-12	18.550000	18.620000	18.550000	18.5900	+0.216%	96,029	+2.690%
2026-01-09	18.560000	18.600000	18.550000	18.5500	-0.054%	44,338	+2.911%
2026-01-08	18.530000	18.570000	18.530000	18.5600	+0.108%	83,844	+2.856%
2026-01-07	18.540000	18.550000	18.520000	18.5400	0.000%	34,894	+2.967%
2026-01-06	18.500000	18.550000	18.495000	18.5400	+0.162%	86,237	+2.967%
2026-01-05	18.520000	18.540000	18.500000	18.5100	-0.027%	277,574	+3.133%
2026-01-02	18.560000	18.570000	18.500000	18.5150	-0.242%	455,115	+3.106%
2025-12-31	18.600000	18.620000	18.550000	18.5600	-0.215%	201,435	+2.856%
2025-12-30	18.710000	18.860000	18.580000	18.6000	+26.876%	1,135,705	+2.634%
2025-12-29	14.500000	14.670000	14.400100	14.6600	+1.453%	131,149	+30.218%
2025-12-26	14.610000	14.610000	14.420000	14.4500	-0.551%	22,526	+32.111%
2025-12-24	14.620000	14.620000	14.480000	14.5300	+0.069%	8,552	+31.383%
2025-12-23	14.850000	14.945000	14.500000	14.5200	-2.288%	27,555	+31.474%
2025-12-22	15.090000	15.090000	14.852300	14.8600	-0.535%	8,804	+28.466%
2025-12-19	15.155000	15.155000	14.870000	14.9400	-0.797%	12,536	+27.778%
2025-12-18	14.840000	15.190000	14.840000	15.0600	+1.963%	29,161	+26.760%
2025-12-17	14.460000	14.890000	14.400000	14.7700	+2.927%	36,674	+29.248%
2025-12-16	14.730000	14.810000	14.350000	14.3500	-2.712%	46,683	+33.031%
2025-12-15	14.750000	14.905000	14.630100	14.7500	0.000%	10,666	+29.424%
2025-12-12	14.909900	14.910000	14.740000	14.7500	-0.740%	16,970	+29.424%
2025-12-11	14.783100	14.880000	14.660200	14.8600	+0.541%	24,064	+28.466%
2025-12-10	14.290000	14.815000	14.290000	14.7800	+3.719%	31,723	+29.161%
2025-12-09	14.310000	14.380000	14.140100	14.2500	-0.489%	28,782	+33.965%
2025-12-08	14.670000	14.675000	14.310000	14.3200	-1.985%	26,040	+33.310%
2025-12-05	14.590000	14.645000	14.490000	14.6100	-0.239%	19,774	+30.664%
2025-12-04	14.420000	14.715000	14.390000	14.6450	+1.279%	42,130	+30.352%
2025-12-03	14.550000	14.600000	14.450000	14.4600	+0.486%	40,201	+32.019%
2025-12-02	14.220000	14.430000	14.220000	14.3900	+1.195%	28,912	+32.662%
2025-12-01	14.030000	14.380000	13.900000	14.2200	+1.354%	106,088	+34.248%
2025-11-28	14.190000	14.190000	13.900000	14.0300	-0.284%	33,911	+36.066%
2025-11-26	14.080000	14.407700	14.070000	14.0700	-0.915%	26,921	+35.679%
2025-11-25	14.080000	14.379000	14.080000	14.2000	+0.924%	37,310	+34.437%
2025-11-24	14.410000	14.494900	14.070000	14.0700	-1.540%	48,232	+35.679%
2025-11-21	14.190100	14.500000	14.190100	14.2900	-0.626%	17,726	+33.590%
2025-11-20	14.499700	14.499700	14.180000	14.3800	+0.139%	15,209	+32.754%
2025-11-19	14.430000	14.589900	14.170000	14.3600	+0.772%	13,908	+32.939%
2025-11-18	14.370000	14.589900	14.250000	14.2500	-0.973%	20,834	+33.965%
2025-11-17	14.710000	14.860000	14.378000	14.3900	-2.175%	34,045	+32.662%
2025-11-14	14.670000	14.980000	14.660000	14.7100	-0.136%	42,714	+29.776%
2025-11-13	14.960000	15.000000	14.670100	14.7300	-0.808%	39,574	+29.599%
2025-11-12	14.958000	14.971700	14.850000	14.8500	+0.338%	13,121	+28.552%
2025-11-11	14.730000	15.100000	14.730000	14.8000	-1.136%	18,971	+28.986%
2025-11-10	14.880000	15.300000	14.800000	14.9700	+1.837%	86,921	+27.522%
2025-11-07	14.800000	14.800000	14.670000	14.7000	-0.474%	14,436	+29.864%
2025-11-06	14.670000	14.973900	14.670000	14.7700	+0.136%	11,518	+29.248%
2025-11-05	14.770000	14.899900	14.710000	14.7500	-0.807%	20,100	+29.424%
2025-11-04	15.005000	15.130000	14.770000	14.8700	-0.999%	29,122	+28.379%
2025-11-03	15.000000	15.103300	15.000000	15.0200	-1.379%	16,079	+27.097%
2025-10-31	15.150000	15.230000	14.880000	15.2300	+0.197%	9,145	+25.345%
2025-10-30	15.300000	15.346800	15.150000	15.2000	-0.848%	16,300	+25.592%
2025-10-29	15.450000	15.450000	15.180000	15.3300	-0.390%	7,600	+24.527%
2025-10-28	15.300000	15.600000	15.300000	15.3900	+0.391%	1,877	+24.042%
2025-10-27	15.450000	15.510000	15.330000	15.3300	-0.841%	12,275	+24.527%
2025-10-24	15.400000	15.794900	15.210200	15.4600	+0.390%	14,185	+23.480%
2025-10-23	15.420000	15.495000	15.400000	15.4000	-0.645%	9,224	+23.961%
2025-10-22	15.590000	15.640165	15.410000	15.5000	-0.513%	40,805	+23.161%
2025-10-21	15.375000	15.715000	15.375000	15.5800	+2.298%	38,848	+22.529%
2025-10-20	15.490000	15.550000	15.152700	15.2300	-1.742%	15,897	+25.345%
2025-10-17	15.602400	15.602400	15.500000	15.5000	-0.832%	16,112	+23.161%
2025-10-16	15.520000	15.670000	15.520000	15.6300	-0.446%	3,490	+22.137%
2025-10-15	15.680000	16.000000	15.555000	15.7000	-0.915%	6,392	+21.592%
2025-10-14	15.680000	15.845000	15.600000	15.8450	+2.226%	5,724	+20.480%
2025-10-13	15.684000	15.725000	15.500000	15.5000	-0.768%	6,247	+23.161%
2025-10-10	15.661700	15.661700	15.550000	15.6200	+0.774%	3,051	+22.215%
2025-10-09	15.660000	15.717000	15.500000	15.5000	-1.525%	16,290	+23.161%
2025-10-08	15.770000	15.814000	15.711800	15.7400	-0.944%	9,803	+21.283%
2025-10-07	16.099000	16.099000	15.680000	15.8900	-0.687%	16,898	+20.138%
2025-10-06	16.140000	16.252500	16.000000	16.0000	-0.498%	7,942	+19.313%
2025-10-03	16.109700	16.240000	16.030000	16.0800	+0.062%	5,053	+18.719%
2025-10-02	16.160000	16.245000	15.850000	16.0700	-1.411%	12,978	+18.793%
2025-10-01	15.150000	16.450000	15.150000	16.3000	+8.234%	115,977	+17.117%
2025-09-30	15.120000	15.220000	15.060000	15.0600	-0.594%	5,382	+26.760%
2025-09-29	15.360000	15.370000	15.140000	15.1500	-1.367%	9,557	+26.007%
2025-09-26	15.130000	15.440000	15.130000	15.3600	+0.920%	10,356	+24.284%
2025-09-25	15.150000	15.500000	15.150000	15.2200	-0.131%	2,793	+25.427%
2025-09-24	15.217600	15.350000	15.217600	15.2400	-0.392%	6,375	+25.262%
2025-09-23	15.250000	15.540000	15.250000	15.3000	+0.658%	5,800	+24.771%
2025-09-22	15.120000	15.400000	15.120000	15.2000	+0.396%	13,359	+25.592%
2025-09-19	15.400000	15.545000	15.140000	15.1400	-2.386%	13,594	+26.090%
2025-09-18	15.316800	15.510000	15.290000	15.5100	+0.714%	11,477	+23.082%
2025-09-17	15.220000	15.464500	15.192000	15.4000	-0.452%	10,794	+23.961%
2025-09-16	15.500000	15.790000	15.285000	15.4700	-0.258%	19,063	+23.400%
2025-09-15	15.600000	15.770000	15.440000	15.5100	-1.147%	19,039	+23.082%
2025-09-12	15.790000	15.810000	15.650000	15.6900	-0.064%	8,116	+21.670%
2025-09-11	15.621200	15.879900	15.583800	15.7000	-0.507%	2,663	+21.592%
2025-09-10	15.600000	15.810000	15.502500	15.7800	+1.284%	6,910	+20.976%
2025-09-09	15.600000	15.745000	15.420000	15.5800	-0.128%	25,286	+22.529%
2025-09-08	15.640000	15.750000	15.600000	15.6000	0.000%	6,427	+22.372%
2025-09-05	15.640000	15.740000	15.580000	15.6000	-0.319%	7,218	+22.372%
2025-09-04	15.446200	15.650000	15.446200	15.6500	+1.033%	4,572	+21.981%
2025-09-03	15.550000	15.740000	15.400100	15.4900	-0.065%	14,294	+23.241%
2025-09-02	15.870000	15.870000	15.500000	15.5000	-3.004%	9,283	+23.161%
2025-08-29	15.800000	15.980000	15.750000	15.9800	+0.630%	6,777	+19.462%
2025-08-28	15.890000	15.890000	15.740000	15.8800	+0.379%	7,807	+20.214%
2025-08-27	15.510000	15.855200	15.505000	15.8200	+2.727%	12,962	+20.670%
2025-08-26	15.380000	15.640000	15.380000	15.4000	+0.065%	8,594	+23.961%
2025-08-25	15.200000	15.440000	15.200000	15.3900	+0.984%	5,563	+24.042%
2025-08-22	15.220000	15.440000	15.150000	15.2400	+0.164%	11,386	+25.262%
2025-08-21	15.110000	15.230000	15.110000	15.2150	+0.628%	6,872	+25.468%
2025-08-20	15.110000	15.160000	15.070000	15.1200	+0.066%	7,949	+26.257%
2025-08-19	15.120000	15.170000	15.110000	15.1100	+0.133%	7,221	+26.340%
2025-08-18	15.220000	15.220000	15.080000	15.0900	-0.066%	5,055	+26.508%
2025-08-15	15.200000	15.210000	15.100000	15.1000	-0.461%	8,668	+26.424%
2025-08-14	15.167600	15.239900	15.130000	15.1700	-0.459%	4,168	+25.840%
2025-08-13	15.130000	15.255000	15.120000	15.2400	+0.860%	19,125	+25.262%
2025-08-12	15.280000	15.450000	15.060000	15.1100	-0.592%	40,133	+26.340%
2025-08-11	15.420000	15.620800	15.200000	15.2000	-1.363%	16,200	+25.592%
2025-08-08	15.850000	15.889100	15.410000	15.4100	-2.407%	12,025	+23.881%
2025-08-07	15.975000	16.100000	15.730000	15.7900	-0.941%	10,625	+20.899%
2025-08-06	15.720000	16.000000	15.720000	15.9400	+1.367%	11,558	+19.762%
2025-08-05	15.330000	15.810000	15.330000	15.7250	+2.376%	26,327	+21.399%
2025-08-04	15.610000	15.610000	15.250000	15.3600	-1.790%	47,815	+24.284%
2025-08-01	15.600000	15.730000	15.520000	15.6400	+0.192%	14,549	+22.059%
2025-07-31	15.620000	15.770000	15.570000	15.6100	-1.015%	16,259	+22.293%
2025-07-30	15.890000	15.890000	15.750000	15.7700	-0.942%	13,794	+21.053%
2025-07-29	15.860000	16.030000	15.840000	15.9200	-0.251%	17,341	+19.912%
2025-07-28	15.990000	16.074800	15.960000	15.9600	-0.685%	10,612	+19.612%
2025-07-25	16.000000	16.150000	15.930000	16.0700	+1.260%	30,825	+18.793%
2025-07-24	15.910100	16.150000	15.850000	15.8700	-2.158%	15,232	+20.290%
2025-07-23	16.070000	16.220000	16.020000	16.2200	+1.629%	25,831	+17.694%
2025-07-22	15.922200	16.110000	15.922200	15.9600	-0.375%	30,420	+19.612%
2025-07-21	16.270000	16.440000	16.000000	16.0200	+0.094%	31,769	+19.164%
2025-07-18	16.100000	16.180000	15.900000	16.0050	+0.534%	51,031	+19.275%
2025-07-17	16.110000	16.304100	15.863200	15.9200	-1.057%	19,323	+19.912%
2025-07-16	16.170000	16.235000	15.800000	16.0900	+0.562%	44,791	+18.645%
2025-07-15	16.430000	16.430000	15.960000	16.0000	-1.901%	39,179	+19.313%
2025-07-14	16.000000	16.515000	16.000000	16.3100	+2.902%	54,716	+17.045%
2025-07-11	16.100000	16.100000	15.810000	15.8500	-1.797%	43,778	+20.442%
2025-07-10	15.960000	16.280000	15.670000	16.1400	+4.398%	89,515	+18.278%
2025-07-09	15.700000	15.700000	15.303500	15.4600	-0.834%	14,154	+23.480%
2025-07-08	15.620000	15.807700	15.480000	15.5900	+0.841%	14,715	+22.450%
2025-07-07	15.480000	15.790000	15.330000	15.4600	-0.897%	20,185	+23.480%
2025-07-03	15.320000	15.850000	15.320000	15.6000	+1.233%	14,447	+22.372%
2025-07-02	15.590000	15.590000	14.980000	15.4100	-1.344%	28,744	+23.881%
2025-07-01	14.900000	15.950000	14.770600	15.6200	+4.412%	55,571	+22.215%
2025-06-30	14.880000	14.960000	14.718000	14.9600	+0.538%	24,747	+27.607%
2025-06-27	14.210000	14.880000	14.160000	14.8800	+3.190%	18,182	+28.293%
2025-06-26	14.210000	14.420000	14.210000	14.4200	+1.908%	6,597	+32.386%
2025-06-25	14.180000	14.340000	13.770000	14.1500	0.000%	12,919	+34.912%
2025-06-24	14.290000	14.460000	13.740000	14.1500	+0.248%	51,540	+34.912%
2025-06-23	14.180000	14.356000	13.959200	14.1150	-0.458%	29,306	+35.246%
2025-06-20	14.120000	14.235900	13.620000	14.1800	+0.853%	20,778	+34.626%
2025-06-18	14.000000	14.293500	13.800000	14.0600	-0.142%	17,800	+35.775%
2025-06-17	14.310000	14.357600	13.970000	14.0800	-0.915%	12,602	+35.582%
2025-06-16	14.280000	14.600000	14.210000	14.2100	-2.337%	16,665	+34.342%
2025-06-13	14.415000	14.550000	14.390000	14.5500	+0.345%	5,141	+31.203%
2025-06-12	14.525000	14.525000	14.100000	14.5000	-0.069%	28,499	+31.655%
2025-06-11	14.980000	14.980000	14.260000	14.5100	-2.290%	22,208	+31.564%
2025-06-10	14.500000	15.000000	14.415000	14.8500	+3.268%	9,734	+28.552%
2025-06-09	14.490000	14.490000	14.210000	14.3800	-0.725%	23,944	+32.754%
2025-06-06	14.576400	14.580000	14.260000	14.4850	-0.103%	10,046	+31.792%
2025-06-05	14.410000	14.500000	14.200000	14.5000	+0.346%	16,002	+31.655%
2025-06-04	14.440000	14.450000	14.303500	14.4500	-0.482%	7,981	+32.111%
2025-06-03	14.500000	14.640000	14.370000	14.5200	+0.138%	17,307	+31.474%
2025-06-02	14.500000	14.636600	14.410000	14.5000	0.000%	6,309	+31.655%
2025-05-30	14.310000	14.500000	14.200000	14.5000	+0.694%	15,580	+31.655%
2025-05-29	14.330000	14.540000	14.250000	14.4000	+0.348%	19,754	+32.569%
2025-05-28	14.220000	14.590000	14.160000	14.3500	+0.561%	83,537	+33.031%
2025-05-27	13.980000	14.470000	13.700000	14.2700	+0.991%	161,550	+33.777%
2025-05-23	13.730000	14.130000	13.330000	14.1300	+1.218%	109,275	+35.103%
2025-05-22	13.800000	14.000000	13.560000	13.9600	+1.898%	23,347	+36.748%
2025-05-21	14.000000	14.400000	13.700000	13.7000	-3.009%	27,187	+39.343%
2025-05-20	13.730000	14.260000	13.610000	14.1250	+4.552%	68,214	+35.150%
2025-05-19	13.000000	13.729900	13.000000	13.5100	+4.729%	76,146	+41.303%
2025-05-16	13.330000	13.800000	12.900000	12.9000	-4.727%	103,032	+47.984%
2025-05-15	12.730000	13.796500	12.630000	13.5400	+10.621%	87,365	+40.990%
2025-05-14	12.310000	12.430000	12.240000	12.2400	-0.649%	10,125	+55.964%
2025-05-13	12.643200	12.643200	12.320000	12.3200	-0.404%	12,868	+54.951%
2025-05-12	12.500000	12.667800	12.360100	12.3700	-0.161%	12,282	+54.325%
2025-05-09	12.430000	12.750000	12.390000	12.3900	-1.275%	8,581	+54.076%
2025-05-08	12.320400	12.550000	12.260000	12.5500	+1.950%	10,854	+52.112%
2025-05-07	12.280000	12.310000	12.170000	12.3100	+1.150%	6,382	+55.077%
2025-05-06	12.200000	12.250400	12.140000	12.1700	-0.246%	4,698	+56.861%
2025-05-05	12.280000	12.409600	12.200000	12.2000	-0.894%	12,290	+56.475%
2025-05-02	12.500000	12.500000	12.300000	12.3100	+0.081%	4,390	+55.077%
2025-05-01	12.560000	12.580000	12.294500	12.3000	-1.992%	7,148	+55.203%
2025-04-30	12.460000	12.570000	12.350000	12.5500	+0.480%	16,668	+52.112%
2025-04-29	12.185000	12.500000	12.130000	12.4900	+2.042%	10,885	+52.842%
2025-04-28	12.100000	12.250000	12.000000	12.2400	+1.830%	19,249	+55.964%
2025-04-25	12.250000	12.302100	12.020000	12.0200	-1.475%	9,473	+58.819%
2025-04-24	12.260000	12.420000	12.180000	12.2000	0.000%	11,266	+56.475%
2025-04-23	12.230000	12.471000	12.020000	12.2000	+1.035%	46,146	+56.475%
2025-04-22	12.290000	12.320000	12.050000	12.0750	-0.699%	42,894	+58.095%
2025-04-21	12.270000	12.335100	12.090000	12.1600	-0.735%	11,587	+56.990%
2025-04-17	12.170000	12.275000	12.060000	12.2500	+1.575%	15,162	+55.837%
2025-04-16	12.260000	12.361300	12.060000	12.0600	-0.659%	6,288	+58.292%
2025-04-15	12.180000	12.516500	12.110000	12.1400	+0.580%	9,131	+57.249%
2025-04-14	12.250000	12.320000	12.070000	12.0700	-0.248%	16,105	+58.161%
2025-04-11	12.470000	12.529000	12.100000	12.1000	-2.104%	12,293	+57.769%
2025-04-10	12.590000	12.600000	12.270000	12.3600	-1.592%	7,804	+54.450%
2025-04-09	12.520000	12.840000	12.303600	12.5600	-0.080%	19,765	+51.990%
2025-04-08	13.250000	13.350000	12.550000	12.5700	-3.308%	26,010	+51.870%
2025-04-07	13.140000	13.840500	13.000000	13.0000	-2.840%	20,215	+46.846%
2025-04-04	13.620000	13.789300	13.380000	13.3800	-3.043%	7,418	+42.676%
2025-04-03	13.490000	13.950000	13.490000	13.8000	+1.920%	4,442	+38.333%
2025-04-02	13.545300	13.645000	13.500000	13.5400	-0.147%	5,976	+40.990%
2025-04-01	14.100000	14.190000	13.510000	13.5600	-3.212%	11,239	+40.782%
2025-03-31	13.780000	14.090100	13.759800	14.0100	+0.791%	7,583	+36.260%
2025-03-28	13.924000	14.130000	13.860000	13.9000	-1.697%	7,505	+37.338%
2025-03-27	13.860000	14.140000	13.824600	14.1400	+1.653%	4,210	+35.007%
2025-03-26	13.500000	14.000000	13.500000	13.9100	+3.037%	5,930	+37.239%
2025-03-25	13.590000	13.700000	13.500000	13.5000	-1.603%	5,252	+41.407%
2025-03-24	13.750000	13.985500	13.720000	13.7200	-0.867%	2,760	+39.140%
2025-03-21	13.930000	13.930000	13.710000	13.8400	+0.217%	4,540	+37.934%
2025-03-20	13.700000	14.061900	13.700000	13.8100	-0.361%	8,177	+38.233%
2025-03-19	14.110000	14.300000	13.860000	13.8600	-1.141%	9,342	+37.734%
2025-03-18	13.800000	14.215000	13.800000	14.0200	+0.286%	15,015	+36.163%
2025-03-17	13.900000	14.130000	13.900000	13.9800	+1.158%	6,528	+36.552%
2025-03-14	13.700000	13.980000	13.550000	13.8200	+0.290%	12,005	+38.133%
2025-03-13	13.570000	13.790000	13.570000	13.7800	+1.622%	12,854	+38.534%
2025-03-12	13.445000	13.560000	13.320000	13.5600	+2.185%	18,038	+40.782%
2025-03-11	13.660000	13.660000	13.270000	13.2700	-2.139%	16,645	+43.858%
2025-03-10	14.100000	14.250000	13.550000	13.5600	-3.762%	20,262	+40.782%
2025-03-07	14.400000	14.515000	14.090000	14.0900	-2.895%	6,657	+35.486%
2025-03-06	14.576000	14.680000	14.440000	14.5100	+0.485%	6,138	+31.564%
2025-03-05	14.655000	14.690000	14.440000	14.4400	-0.414%	6,448	+32.202%
2025-03-04	14.570000	14.867400	14.500000	14.5000	-0.480%	35,532	+31.655%
2025-03-03	14.980000	15.117500	14.570000	14.5700	-2.477%	14,893	+31.023%
2025-02-28	14.680000	14.940000	14.550000	14.9400	+1.980%	15,156	+27.778%
2025-02-27	14.820000	14.859700	14.582900	14.6500	-1.147%	5,549	+30.307%
2025-02-26	14.560000	14.836600	14.550000	14.8200	+1.786%	13,962	+28.812%
2025-02-25	14.875000	14.880000	14.560000	14.5600	-2.019%	6,956	+31.113%
2025-02-24	14.763300	14.865000	14.690000	14.8600	+0.742%	11,218	+28.466%
2025-02-21	14.790000	15.010000	14.750000	14.7505	+0.275%	6,903	+29.419%
2025-02-20	15.185000	15.185000	14.630000	14.7100	-2.194%	15,471	+29.776%
2025-02-19	15.200800	15.200800	14.830000	15.0400	-0.066%	15,699	+26.928%
2025-02-18	15.800000	15.912800	14.950000	15.0500	-7.385%	48,517	+26.844%
2025-02-14	16.340000	16.840000	16.250000	16.2500	-0.975%	6,403	+17.477%
2025-02-13	16.010000	17.620000	16.000000	16.4100	+1.296%	47,871	+16.332%
2025-02-12	16.120000	16.520000	16.120000	16.2000	-0.369%	11,476	+17.840%
2025-02-11	15.969500	16.500000	15.969500	16.2600	+1.562%	15,980	+17.405%
2025-02-10	15.740000	16.101800	15.710000	16.0100	+2.628%	16,983	+19.238%
2025-02-07	16.030000	16.030000	15.600000	15.6000	-2.622%	16,650	+22.372%
2025-02-06	16.150000	16.230000	15.925000	16.0200	-1.111%	47,959	+19.164%
2025-02-05	15.700000	16.250000	15.650000	16.2000	+3.448%	19,957	+17.840%
2025-02-04	15.692800	15.692800	15.550000	15.6600	+0.837%	2,687	+21.903%
2025-02-03	15.510000	15.760000	15.500000	15.5300	-1.397%	13,929	+22.923%
2025-01-31	15.760000	16.150200	15.750000	15.7500	-0.505%	18,198	+21.206%
2025-01-30	16.170000	16.232700	15.820000	15.8300	-2.042%	10,531	+20.594%
2025-01-29	15.762500	16.160000	15.762500	16.1600	+2.668%	12,705	+18.131%
2025-01-28	15.750000	15.980000	15.650000	15.7400	-0.757%	3,560	+21.283%
2025-01-27	15.890000	15.972300	15.637200	15.8600	-0.875%	11,228	+20.366%
2025-01-24	15.690000	16.099900	15.535200	16.0000	+2.498%	14,177	+19.313%
2025-01-23	15.500000	15.610000	15.124400	15.6100	+1.364%	14,627	+22.293%
2025-01-22	15.150000	15.500000	15.140000	15.4000	+1.316%	15,392	+23.961%
2025-01-21	15.070000	15.371100	15.067000	15.2000	-0.131%	13,467	+25.592%
2025-01-17	15.280000	15.392600	15.210000	15.2200	-0.393%	17,450	+25.427%
2025-01-16	15.386500	15.399900	15.200000	15.2800	+0.394%	10,507	+24.935%
2025-01-15	15.028300	15.340000	15.028300	15.2200	+0.396%	5,595	+25.427%
2025-01-14	15.120000	15.334300	15.120000	15.1600	+0.198%	3,251	+25.923%
2025-01-13	15.140000	15.430000	15.120000	15.1300	-0.657%	9,514	+26.173%
2025-01-10	15.230000	15.450000	15.200000	15.2300	-1.104%	7,936	+25.345%
2025-01-08	15.150000	15.400000	15.150000	15.4000	+1.449%	6,147	+23.961%
2025-01-07	15.340000	15.510000	15.180000	15.1800	-1.043%	9,004	+25.758%
2025-01-06	15.200000	15.487500	15.200000	15.3400	+2.130%	8,004	+24.446%
2025-01-03	15.170000	15.250000	15.020000	15.0200	-0.530%	4,812	+27.097%
2025-01-02	15.280000	15.280000	14.950000	15.1000	-0.264%	13,081	+26.424%
2024-12-31	15.080000	15.165000	14.970000	15.1400	+1.068%	10,405	+26.090%
2024-12-30	15.030000	15.100000	14.980000	14.9800	+0.201%	6,015	+27.437%
2024-12-27	15.300000	15.440000	14.530000	14.9500	-2.288%	21,270	+27.692%
2024-12-26	15.144300	15.360000	15.090000	15.3000	+1.325%	6,447	+24.771%
2024-12-24	15.100000	15.110000	15.100000	15.1000	+0.868%	1,519	+26.424%
2024-12-23	15.020000	15.230000	14.970000	14.9700	-1.123%	10,625	+27.522%
2024-12-20	15.239900	15.239900	15.010000	15.1400	+0.199%	8,343	+26.090%
2024-12-19	15.120000	15.205000	14.990000	15.1100	0.000%	9,122	+26.340%
2024-12-18	15.596000	15.640000	15.100000	15.1100	-1.177%	16,026	+26.340%
2024-12-17	15.590000	15.730000	15.210000	15.2900	-2.859%	19,405	+24.853%
2024-12-16	15.580000	15.740000	15.300000	15.7400	+1.352%	26,472	+21.283%
2024-12-13	15.600000	15.600000	15.361500	15.5300	-1.146%	6,581	+22.923%
2024-12-12	15.530000	15.710000	15.400000	15.7100	+0.964%	10,109	+21.515%
2024-12-11	15.310000	15.660000	15.310000	15.5600	+1.302%	11,703	+22.686%
2024-12-10	15.570000	15.867200	15.110000	15.3600	-1.158%	14,479	+24.284%
2024-12-09	15.990000	16.060000	15.510000	15.5400	-2.814%	14,969	+22.844%

.dark-mode .ZPJNCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPJNCt{ color: #333333; background-color: white; border: 2px solid #333333; }FONRFonar Corporationstock NASDAQ

FONR
Fonar Corporation
stock NASDAQ