FONR
Fonar Corporation
stockNASDAQ

InactiveJun 2, 2026

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

FONR Historical Prices

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-02	19.09	19.16	19.08	19.09	-0.105%	958,233	0.000%
2026-06-01	19.09	19.11	19.07	19.11	+0.052%	170,727	-0.105%
2026-05-29	19.05	19.10	19.04	19.10	+0.026%	336,763	-0.052%
2026-05-28	18.99	19.11	18.99	19.09	+0.447%	511,363	-0.026%
2026-05-27	18.91	19.03	18.91	19.01	+0.529%	129,776	+0.421%
2026-05-26	18.90	18.91	18.90	18.91	+0.079%	18,007	+0.952%
2026-05-22	18.88	18.94	18.88	18.89	-0.238%	78,020	+1.032%
2026-05-21	18.89	18.94	18.85	18.94	+0.265%	175,879	+0.792%
2026-05-20	18.89	18.90	18.84	18.89	+0.159%	123,669	+1.059%
2026-05-19	18.86	18.88	18.86	18.86	-0.053%	12,877	+1.220%
2026-05-18	18.88	18.88	18.86	18.87	+0.053%	19,660	+1.166%
2026-05-15	18.86	18.87	18.86	18.86	0.000%	32,055	+1.220%
2026-05-14	18.87	18.87	18.85	18.86	0.000%	11,322	+1.220%
2026-05-13	18.87	18.89	18.85	18.86	0.000%	32,888	+1.220%
2026-05-12	18.84	18.88	18.84	18.86	+0.106%	34,306	+1.220%
2026-05-11	18.86	18.86	18.82	18.84	-0.053%	30,843	+1.327%
2026-05-08	18.89	18.89	18.82	18.85	-0.159%	83,194	+1.273%
2026-05-07	18.89	18.93	18.88	18.88	0.000%	33,345	+1.112%
2026-05-06	18.91	18.91	18.88	18.88	-0.106%	20,539	+1.112%
2026-05-05	18.92	18.92	18.89	18.90	-0.106%	15,881	+1.005%
2026-05-04	18.93	18.94	18.92	18.92	-0.053%	53,469	+0.899%
2026-05-01	18.93	18.94	18.93	18.93	0.000%	24,254	+0.845%
2026-04-30	18.94	18.95	18.92	18.93	-0.053%	40,208	+0.845%
2026-04-29	18.91	18.94	18.89	18.94	+0.265%	173,308	+0.792%
2026-04-28	18.87	18.89	18.86	18.89	+0.159%	73,496	+1.059%
2026-04-27	18.83	18.87	18.83	18.86	+0.159%	91,365	+1.220%
2026-04-24	18.83	18.84	18.81	18.83	0.000%	23,824	+1.381%
2026-04-23	18.80	18.83	18.80	18.83	+0.160%	21,805	+1.381%
2026-04-22	18.81	18.82	18.80	18.80	0.000%	63,927	+1.543%
2026-04-21	18.80	18.81	18.78	18.80	0.000%	85,244	+1.543%
2026-04-20	18.82	18.82	18.78	18.80	0.000%	4,833	+1.543%
2026-04-17	18.79	18.80	18.78	18.80	+0.213%	61,597	+1.543%
2026-04-16	18.80	18.80	18.75	18.76	-0.053%	19,564	+1.759%
2026-04-15	18.72	18.78	18.72	18.77	+0.053%	125,457	+1.705%
2026-04-14	18.70	18.77	18.68	18.76	+0.267%	119,733	+1.759%
2026-04-13	18.65	18.71	18.63	18.71	+0.161%	35,474	+2.031%
2026-04-10	18.60	18.68	18.60	18.68	+0.376%	60,167	+2.195%
2026-04-09	18.61	18.61	18.60	18.61	-0.054%	6,736	+2.579%
2026-04-08	18.60	18.62	18.60	18.62	+0.215%	16,940	+2.524%
2026-04-07	18.59	18.59	18.57	18.58	-0.108%	13,672	+2.745%
2026-04-06	18.58	18.60	18.56	18.60	+0.054%	9,638	+2.634%
2026-04-02	18.56	18.59	18.56	18.59	+0.054%	10,299	+2.690%
2026-04-01	18.58	18.58	18.56	18.58	+0.108%	11,672	+2.745%
2026-03-31	18.55	18.56	18.53	18.56	0.000%	11,691	+2.856%
2026-03-30	18.57	18.57	18.53	18.56	-0.054%	31,274	+2.856%
2026-03-27	18.55	18.61	18.50	18.57	+0.162%	91,573	+2.800%
2026-03-26	18.56	18.57	18.51	18.54	-0.269%	37,772	+2.967%
2026-03-25	18.39	18.59	18.39	18.59	+0.978%	81,585	+2.690%
2026-03-24	18.36	18.42	18.33	18.41	+0.382%	59,561	+3.694%
2026-03-23	18.33	18.34	18.30	18.34	-0.218%	38,529	+4.089%
2026-03-20	18.38	18.39	18.32	18.38	-0.054%	65,604	+3.863%
2026-03-19	18.46	18.46	18.34	18.39	-0.271%	58,723	+3.806%
2026-03-18	18.45	18.45	18.43	18.44	-0.054%	35,764	+3.525%
2026-03-17	18.42	18.45	18.42	18.45	+0.163%	26,117	+3.469%
2026-03-16	18.38	18.42	18.35	18.42	+0.218%	50,758	+3.637%
2026-03-13	18.45	18.46	18.36	18.38	-0.271%	73,722	+3.863%
2026-03-12	18.47	18.50	18.31	18.43	-0.271%	126,317	+3.581%
2026-03-11	18.48	18.50	18.47	18.48	-0.054%	48,649	+3.301%
2026-03-10	18.48	18.49	18.47	18.49	-0.054%	47,525	+3.245%
2026-03-09	18.48	18.52	18.46	18.50	+0.054%	61,312	+3.189%
2026-03-06	18.57	18.61	18.46	18.49	-0.431%	41,097	+3.245%
2026-03-05	18.50	18.60	18.46	18.57	+0.216%	118,034	+2.800%
2026-03-04	18.53	18.55	18.51	18.53	+0.162%	31,836	+3.022%
2026-03-03	18.54	18.54	18.47	18.50	-0.323%	67,264	+3.189%
2026-03-02	18.59	18.59	18.55	18.56	-0.215%	32,923	+2.856%
2026-02-27	18.58	18.65	18.55	18.60	+0.162%	66,382	+2.634%
2026-02-26	18.55	18.57	18.52	18.57	-0.054%	90,003	+2.800%
2026-02-25	18.55	18.58	18.54	18.58	+0.054%	37,039	+2.745%
2026-02-24	18.60	18.60	18.55	18.57	-0.108%	31,642	+2.800%
2026-02-23	18.57	18.60	18.54	18.59	-0.054%	26,846	+2.690%
2026-02-20	18.53	18.60	18.52	18.60	+0.270%	40,171	+2.634%
2026-02-19	18.53	18.56	18.51	18.55	+0.162%	47,890	+2.911%
2026-02-18	18.55	18.56	18.51	18.52	-0.108%	57,384	+3.078%
2026-02-17	18.56	18.58	18.53	18.54	-0.054%	189,473	+2.967%
2026-02-13	18.54	18.56	18.53	18.55	+0.054%	79,225	+2.911%
2026-02-12	18.59	18.59	18.54	18.54	-0.215%	71,984	+2.967%
2026-02-11	18.71	18.71	18.56	18.58	-0.695%	42,135	+2.745%
2026-02-10	18.65	18.73	18.55	18.71	0.000%	120,547	+2.031%
2026-02-09	18.56	18.71	18.54	18.71	+0.808%	101,894	+2.031%
2026-02-06	18.54	18.57	18.49	18.56	+0.162%	175,405	+2.856%
2026-02-05	18.60	18.60	18.51	18.53	+0.054%	77,375	+3.022%
2026-02-04	18.62	18.64	18.52	18.52	-0.484%	136,266	+3.078%
2026-02-03	18.68	18.68	18.60	18.61	-0.054%	42,701	+2.579%
2026-02-02	18.63	18.64	18.60	18.62	-0.107%	31,721	+2.524%
2026-01-30	18.62	18.65	18.62	18.64	-0.054%	11,387	+2.414%
2026-01-29	18.62	18.67	18.62	18.65	-0.054%	46,836	+2.359%
2026-01-28	18.64	18.66	18.64	18.66	+0.054%	24,855	+2.304%
2026-01-27	18.65	18.67	18.60	18.65	+0.107%	42,039	+2.359%
2026-01-26	18.64	18.65	18.61	18.63	+0.107%	11,372	+2.469%
2026-01-23	18.62	18.63	18.60	18.61	-0.054%	71,264	+2.579%
2026-01-22	18.72	18.72	18.62	18.62	-0.375%	85,476	+2.524%
2026-01-21	18.70	18.75	18.66	18.69	-0.214%	86,043	+2.140%
2026-01-20	18.64	18.75	18.62	18.73	+0.510%	162,375	+1.922%
2026-01-16	18.62	18.64	18.62	18.64	-0.027%	74,463	+2.442%
2026-01-15	18.61	18.67	18.60	18.64	+0.161%	86,556	+2.414%
2026-01-14	18.61	18.63	18.60	18.61	+0.054%	42,748	+2.579%
2026-01-13	18.60	18.61	18.56	18.60	+0.054%	117,709	+2.634%
2026-01-12	18.55	18.62	18.55	18.59	+0.216%	96,029	+2.690%
2026-01-09	18.56	18.60	18.55	18.55	-0.054%	44,338	+2.911%
2026-01-08	18.53	18.57	18.53	18.56	+0.108%	83,844	+2.856%
2026-01-07	18.54	18.55	18.52	18.54	0.000%	34,894	+2.967%
2026-01-06	18.50	18.55	18.50	18.54	+0.162%	86,237	+2.967%
2026-01-05	18.52	18.54	18.50	18.51	-0.027%	277,574	+3.133%
2026-01-02	18.56	18.57	18.50	18.52	-0.242%	455,115	+3.106%
2025-12-31	18.60	18.62	18.55	18.56	-0.215%	201,435	+2.856%
2025-12-30	18.71	18.86	18.58	18.60	+26.876%	1,135,705	+2.634%
2025-12-29	14.50	14.67	14.40	14.66	+1.453%	131,149	+30.218%
2025-12-26	14.61	14.61	14.42	14.45	-0.551%	22,526	+32.111%
2025-12-24	14.62	14.62	14.48	14.53	+0.069%	8,552	+31.383%
2025-12-23	14.85	14.95	14.50	14.52	-2.288%	27,555	+31.474%
2025-12-22	15.09	15.09	14.85	14.86	-0.535%	8,804	+28.466%
2025-12-19	15.15	15.15	14.87	14.94	-0.797%	12,536	+27.778%
2025-12-18	14.84	15.19	14.84	15.06	+1.963%	29,161	+26.760%
2025-12-17	14.46	14.89	14.40	14.77	+2.927%	36,674	+29.248%
2025-12-16	14.73	14.81	14.35	14.35	-2.712%	46,683	+33.031%
2025-12-15	14.75	14.90	14.63	14.75	0.000%	10,666	+29.424%
2025-12-12	14.91	14.91	14.74	14.75	-0.740%	16,970	+29.424%
2025-12-11	14.78	14.88	14.66	14.86	+0.541%	24,064	+28.466%
2025-12-10	14.29	14.81	14.29	14.78	+3.719%	31,723	+29.161%
2025-12-09	14.31	14.38	14.14	14.25	-0.489%	28,782	+33.965%
2025-12-08	14.67	14.68	14.31	14.32	-1.985%	26,040	+33.310%
2025-12-05	14.59	14.64	14.49	14.61	-0.239%	19,774	+30.664%
2025-12-04	14.42	14.71	14.39	14.64	+1.279%	42,130	+30.352%
2025-12-03	14.55	14.60	14.45	14.46	+0.486%	40,201	+32.019%
2025-12-02	14.22	14.43	14.22	14.39	+1.195%	28,912	+32.662%
2025-12-01	14.03	14.38	13.90	14.22	+1.354%	106,088	+34.248%
2025-11-28	14.19	14.19	13.90	14.03	-0.284%	33,911	+36.066%
2025-11-26	14.08	14.41	14.07	14.07	-0.915%	26,921	+35.679%
2025-11-25	14.08	14.38	14.08	14.20	+0.924%	37,310	+34.437%
2025-11-24	14.41	14.49	14.07	14.07	-1.540%	48,232	+35.679%
2025-11-21	14.19	14.50	14.19	14.29	-0.626%	17,726	+33.590%
2025-11-20	14.50	14.50	14.18	14.38	+0.139%	15,209	+32.754%
2025-11-19	14.43	14.59	14.17	14.36	+0.772%	13,908	+32.939%
2025-11-18	14.37	14.59	14.25	14.25	-0.973%	20,834	+33.965%
2025-11-17	14.71	14.86	14.38	14.39	-2.175%	34,045	+32.662%
2025-11-14	14.67	14.98	14.66	14.71	-0.136%	42,714	+29.776%
2025-11-13	14.96	15.00	14.67	14.73	-0.808%	39,574	+29.599%
2025-11-12	14.96	14.97	14.85	14.85	+0.338%	13,121	+28.552%
2025-11-11	14.73	15.10	14.73	14.80	-1.136%	18,971	+28.986%
2025-11-10	14.88	15.30	14.80	14.97	+1.837%	86,921	+27.522%
2025-11-07	14.80	14.80	14.67	14.70	-0.474%	14,436	+29.864%
2025-11-06	14.67	14.97	14.67	14.77	+0.136%	11,518	+29.248%
2025-11-05	14.77	14.90	14.71	14.75	-0.807%	20,100	+29.424%
2025-11-04	15.01	15.13	14.77	14.87	-0.999%	29,122	+28.379%
2025-11-03	15.00	15.10	15.00	15.02	-1.379%	16,079	+27.097%
2025-10-31	15.15	15.23	14.88	15.23	+0.197%	9,145	+25.345%
2025-10-30	15.30	15.35	15.15	15.20	-0.848%	16,300	+25.592%
2025-10-29	15.45	15.45	15.18	15.33	-0.390%	7,600	+24.527%
2025-10-28	15.30	15.60	15.30	15.39	+0.391%	1,877	+24.042%
2025-10-27	15.45	15.51	15.33	15.33	-0.841%	12,275	+24.527%
2025-10-24	15.40	15.79	15.21	15.46	+0.390%	14,185	+23.480%
2025-10-23	15.42	15.49	15.40	15.40	-0.645%	9,224	+23.961%
2025-10-22	15.59	15.64	15.41	15.50	-0.513%	40,805	+23.161%
2025-10-21	15.38	15.71	15.38	15.58	+2.298%	38,848	+22.529%
2025-10-20	15.49	15.55	15.15	15.23	-1.742%	15,897	+25.345%
2025-10-17	15.60	15.60	15.50	15.50	-0.832%	16,112	+23.161%
2025-10-16	15.52	15.67	15.52	15.63	-0.446%	3,490	+22.137%
2025-10-15	15.68	16.00	15.55	15.70	-0.915%	6,392	+21.592%
2025-10-14	15.68	15.85	15.60	15.85	+2.226%	5,724	+20.480%
2025-10-13	15.68	15.72	15.50	15.50	-0.768%	6,247	+23.161%
2025-10-10	15.66	15.66	15.55	15.62	+0.774%	3,051	+22.215%
2025-10-09	15.66	15.72	15.50	15.50	-1.525%	16,290	+23.161%
2025-10-08	15.77	15.81	15.71	15.74	-0.944%	9,803	+21.283%
2025-10-07	16.10	16.10	15.68	15.89	-0.687%	16,898	+20.138%
2025-10-06	16.14	16.25	16.00	16.00	-0.498%	7,942	+19.313%
2025-10-03	16.11	16.24	16.03	16.08	+0.062%	5,053	+18.719%
2025-10-02	16.16	16.25	15.85	16.07	-1.411%	12,978	+18.793%
2025-10-01	15.15	16.45	15.15	16.30	+8.234%	115,977	+17.117%
2025-09-30	15.12	15.22	15.06	15.06	-0.594%	5,382	+26.760%
2025-09-29	15.36	15.37	15.14	15.15	-1.367%	9,557	+26.007%
2025-09-26	15.13	15.44	15.13	15.36	+0.920%	10,356	+24.284%
2025-09-25	15.15	15.50	15.15	15.22	-0.131%	2,793	+25.427%
2025-09-24	15.22	15.35	15.22	15.24	-0.392%	6,375	+25.262%
2025-09-23	15.25	15.54	15.25	15.30	+0.658%	5,800	+24.771%
2025-09-22	15.12	15.40	15.12	15.20	+0.396%	13,359	+25.592%
2025-09-19	15.40	15.54	15.14	15.14	-2.386%	13,594	+26.090%
2025-09-18	15.32	15.51	15.29	15.51	+0.714%	11,477	+23.082%
2025-09-17	15.22	15.46	15.19	15.40	-0.452%	10,794	+23.961%
2025-09-16	15.50	15.79	15.29	15.47	-0.258%	19,063	+23.400%
2025-09-15	15.60	15.77	15.44	15.51	-1.147%	19,039	+23.082%
2025-09-12	15.79	15.81	15.65	15.69	-0.064%	8,116	+21.670%
2025-09-11	15.62	15.88	15.58	15.70	-0.507%	2,663	+21.592%
2025-09-10	15.60	15.81	15.50	15.78	+1.284%	6,910	+20.976%
2025-09-09	15.60	15.74	15.42	15.58	-0.128%	25,286	+22.529%
2025-09-08	15.64	15.75	15.60	15.60	0.000%	6,427	+22.372%
2025-09-05	15.64	15.74	15.58	15.60	-0.319%	7,218	+22.372%
2025-09-04	15.45	15.65	15.45	15.65	+1.033%	4,572	+21.981%
2025-09-03	15.55	15.74	15.40	15.49	-0.065%	14,294	+23.241%
2025-09-02	15.87	15.87	15.50	15.50	-3.004%	9,283	+23.161%
2025-08-29	15.80	15.98	15.75	15.98	+0.630%	6,777	+19.462%
2025-08-28	15.89	15.89	15.74	15.88	+0.379%	7,807	+20.214%
2025-08-27	15.51	15.86	15.51	15.82	+2.727%	12,962	+20.670%
2025-08-26	15.38	15.64	15.38	15.40	+0.065%	8,594	+23.961%
2025-08-25	15.20	15.44	15.20	15.39	+0.984%	5,563	+24.042%
2025-08-22	15.22	15.44	15.15	15.24	+0.164%	11,386	+25.262%
2025-08-21	15.11	15.23	15.11	15.21	+0.628%	6,872	+25.468%
2025-08-20	15.11	15.16	15.07	15.12	+0.066%	7,949	+26.257%
2025-08-19	15.12	15.17	15.11	15.11	+0.133%	7,221	+26.340%
2025-08-18	15.22	15.22	15.08	15.09	-0.066%	5,055	+26.508%
2025-08-15	15.20	15.21	15.10	15.10	-0.461%	8,668	+26.424%
2025-08-14	15.17	15.24	15.13	15.17	-0.459%	4,168	+25.840%
2025-08-13	15.13	15.26	15.12	15.24	+0.860%	19,125	+25.262%
2025-08-12	15.28	15.45	15.06	15.11	-0.592%	40,133	+26.340%
2025-08-11	15.42	15.62	15.20	15.20	-1.363%	16,200	+25.592%
2025-08-08	15.85	15.89	15.41	15.41	-2.407%	12,025	+23.881%
2025-08-07	15.97	16.10	15.73	15.79	-0.941%	10,625	+20.899%
2025-08-06	15.72	16.00	15.72	15.94	+1.367%	11,558	+19.762%
2025-08-05	15.33	15.81	15.33	15.72	+2.376%	26,327	+21.399%
2025-08-04	15.61	15.61	15.25	15.36	-1.790%	47,815	+24.284%
2025-08-01	15.60	15.73	15.52	15.64	+0.192%	14,549	+22.059%
2025-07-31	15.62	15.77	15.57	15.61	-1.015%	16,259	+22.293%
2025-07-30	15.89	15.89	15.75	15.77	-0.942%	13,794	+21.053%
2025-07-29	15.86	16.03	15.84	15.92	-0.251%	17,341	+19.912%
2025-07-28	15.99	16.07	15.96	15.96	-0.685%	10,612	+19.612%
2025-07-25	16.00	16.15	15.93	16.07	+1.260%	30,825	+18.793%
2025-07-24	15.91	16.15	15.85	15.87	-2.158%	15,232	+20.290%
2025-07-23	16.07	16.22	16.02	16.22	+1.629%	25,831	+17.694%
2025-07-22	15.92	16.11	15.92	15.96	-0.375%	30,420	+19.612%
2025-07-21	16.27	16.44	16.00	16.02	+0.094%	31,769	+19.164%
2025-07-18	16.10	16.18	15.90	16.00	+0.534%	51,031	+19.275%
2025-07-17	16.11	16.30	15.86	15.92	-1.057%	19,323	+19.912%
2025-07-16	16.17	16.23	15.80	16.09	+0.562%	44,791	+18.645%
2025-07-15	16.43	16.43	15.96	16.00	-1.901%	39,179	+19.313%
2025-07-14	16.00	16.52	16.00	16.31	+2.902%	54,716	+17.045%
2025-07-11	16.10	16.10	15.81	15.85	-1.797%	43,778	+20.442%
2025-07-10	15.96	16.28	15.67	16.14	+4.398%	89,515	+18.278%
2025-07-09	15.70	15.70	15.30	15.46	-0.834%	14,154	+23.480%
2025-07-08	15.62	15.81	15.48	15.59	+0.841%	14,715	+22.450%
2025-07-07	15.48	15.79	15.33	15.46	-0.897%	20,185	+23.480%
2025-07-03	15.32	15.85	15.32	15.60	+1.233%	14,447	+22.372%
2025-07-02	15.59	15.59	14.98	15.41	-1.344%	28,744	+23.881%
2025-07-01	14.90	15.95	14.77	15.62	+4.412%	55,571	+22.215%
2025-06-30	14.88	14.96	14.72	14.96	+0.538%	24,747	+27.607%
2025-06-27	14.21	14.88	14.16	14.88	+3.190%	18,182	+28.293%
2025-06-26	14.21	14.42	14.21	14.42	+1.908%	6,597	+32.386%
2025-06-25	14.18	14.34	13.77	14.15	0.000%	12,919	+34.912%
2025-06-24	14.29	14.46	13.74	14.15	+0.248%	51,540	+34.912%
2025-06-23	14.18	14.36	13.96	14.12	-0.458%	29,306	+35.246%
2025-06-20	14.12	14.24	13.62	14.18	+0.853%	20,778	+34.626%
2025-06-18	14.00	14.29	13.80	14.06	-0.142%	17,800	+35.775%
2025-06-17	14.31	14.36	13.97	14.08	-0.915%	12,602	+35.582%
2025-06-16	14.28	14.60	14.21	14.21	-2.337%	16,665	+34.342%
2025-06-13	14.41	14.55	14.39	14.55	+0.345%	5,141	+31.203%
2025-06-12	14.53	14.53	14.10	14.50	-0.069%	28,499	+31.655%
2025-06-11	14.98	14.98	14.26	14.51	-2.290%	22,208	+31.564%
2025-06-10	14.50	15.00	14.41	14.85	+3.268%	9,734	+28.552%
2025-06-09	14.49	14.49	14.21	14.38	-0.725%	23,944	+32.754%
2025-06-06	14.58	14.58	14.26	14.48	-0.103%	10,046	+31.792%
2025-06-05	14.41	14.50	14.20	14.50	+0.346%	16,002	+31.655%
2025-06-04	14.44	14.45	14.30	14.45	-0.482%	7,981	+32.111%
2025-06-03	14.50	14.64	14.37	14.52	+0.138%	17,307	+31.474%
2025-06-02	14.50	14.64	14.41	14.50	0.000%	6,309	+31.655%
2025-05-30	14.31	14.50	14.20	14.50	+0.694%	15,580	+31.655%
2025-05-29	14.33	14.54	14.25	14.40	+0.348%	19,754	+32.569%
2025-05-28	14.22	14.59	14.16	14.35	+0.561%	83,537	+33.031%
2025-05-27	13.98	14.47	13.70	14.27	+0.991%	161,550	+33.777%
2025-05-23	13.73	14.13	13.33	14.13	+1.218%	109,275	+35.103%
2025-05-22	13.80	14.00	13.56	13.96	+1.898%	23,347	+36.748%
2025-05-21	14.00	14.40	13.70	13.70	-3.009%	27,187	+39.343%
2025-05-20	13.73	14.26	13.61	14.13	+4.552%	68,214	+35.150%
2025-05-19	13.00	13.73	13.00	13.51	+4.729%	76,146	+41.303%
2025-05-16	13.33	13.80	12.90	12.90	-4.727%	103,032	+47.984%
2025-05-15	12.73	13.80	12.63	13.54	+10.621%	87,365	+40.990%
2025-05-14	12.31	12.43	12.24	12.24	-0.649%	10,125	+55.964%
2025-05-13	12.64	12.64	12.32	12.32	-0.404%	12,868	+54.951%
2025-05-12	12.50	12.67	12.36	12.37	-0.161%	12,282	+54.325%
2025-05-09	12.43	12.75	12.39	12.39	-1.275%	8,581	+54.076%
2025-05-08	12.32	12.55	12.26	12.55	+1.950%	10,854	+52.112%
2025-05-07	12.28	12.31	12.17	12.31	+1.150%	6,382	+55.077%
2025-05-06	12.20	12.25	12.14	12.17	-0.246%	4,698	+56.861%
2025-05-05	12.28	12.41	12.20	12.20	-0.894%	12,290	+56.475%
2025-05-02	12.50	12.50	12.30	12.31	+0.081%	4,390	+55.077%
2025-05-01	12.56	12.58	12.29	12.30	-1.992%	7,148	+55.203%
2025-04-30	12.46	12.57	12.35	12.55	+0.480%	16,668	+52.112%
2025-04-29	12.19	12.50	12.13	12.49	+2.042%	10,885	+52.842%
2025-04-28	12.10	12.25	12.00	12.24	+1.830%	19,249	+55.964%
2025-04-25	12.25	12.30	12.02	12.02	-1.475%	9,473	+58.819%
2025-04-24	12.26	12.42	12.18	12.20	0.000%	11,266	+56.475%
2025-04-23	12.23	12.47	12.02	12.20	+1.035%	46,146	+56.475%
2025-04-22	12.29	12.32	12.05	12.07	-0.699%	42,894	+58.095%
2025-04-21	12.27	12.34	12.09	12.16	-0.735%	11,587	+56.990%
2025-04-17	12.17	12.28	12.06	12.25	+1.575%	15,162	+55.837%
2025-04-16	12.26	12.36	12.06	12.06	-0.659%	6,288	+58.292%
2025-04-15	12.18	12.52	12.11	12.14	+0.580%	9,131	+57.249%
2025-04-14	12.25	12.32	12.07	12.07	-0.248%	16,105	+58.161%
2025-04-11	12.47	12.53	12.10	12.10	-2.104%	12,293	+57.769%
2025-04-10	12.59	12.60	12.27	12.36	-1.592%	7,804	+54.450%
2025-04-09	12.52	12.84	12.30	12.56	-0.080%	19,765	+51.990%
2025-04-08	13.25	13.35	12.55	12.57	-3.308%	26,010	+51.870%
2025-04-07	13.14	13.84	13.00	13.00	-2.840%	20,215	+46.846%
2025-04-04	13.62	13.79	13.38	13.38	-3.043%	7,418	+42.676%
2025-04-03	13.49	13.95	13.49	13.80	+1.920%	4,442	+38.333%
2025-04-02	13.55	13.64	13.50	13.54	-0.147%	5,976	+40.990%
2025-04-01	14.10	14.19	13.51	13.56	-3.212%	11,239	+40.782%
2025-03-31	13.78	14.09	13.76	14.01	+0.791%	7,583	+36.260%
2025-03-28	13.92	14.13	13.86	13.90	-1.697%	7,505	+37.338%
2025-03-27	13.86	14.14	13.82	14.14	+1.653%	4,210	+35.007%
2025-03-26	13.50	14.00	13.50	13.91	+3.037%	5,930	+37.239%
2025-03-25	13.59	13.70	13.50	13.50	-1.603%	5,252	+41.407%
2025-03-24	13.75	13.99	13.72	13.72	-0.867%	2,760	+39.140%
2025-03-21	13.93	13.93	13.71	13.84	+0.217%	4,540	+37.934%
2025-03-20	13.70	14.06	13.70	13.81	-0.361%	8,177	+38.233%
2025-03-19	14.11	14.30	13.86	13.86	-1.141%	9,342	+37.734%
2025-03-18	13.80	14.21	13.80	14.02	+0.286%	15,015	+36.163%
2025-03-17	13.90	14.13	13.90	13.98	+1.158%	6,528	+36.552%
2025-03-14	13.70	13.98	13.55	13.82	+0.290%	12,005	+38.133%
2025-03-13	13.57	13.79	13.57	13.78	+1.622%	12,854	+38.534%
2025-03-12	13.45	13.56	13.32	13.56	+2.185%	18,038	+40.782%
2025-03-11	13.66	13.66	13.27	13.27	-2.139%	16,645	+43.858%
2025-03-10	14.10	14.25	13.55	13.56	-3.762%	20,262	+40.782%
2025-03-07	14.40	14.52	14.09	14.09	-2.895%	6,657	+35.486%
2025-03-06	14.58	14.68	14.44	14.51	+0.485%	6,138	+31.564%
2025-03-05	14.65	14.69	14.44	14.44	-0.414%	6,448	+32.202%
2025-03-04	14.57	14.87	14.50	14.50	-0.480%	35,532	+31.655%
2025-03-03	14.98	15.12	14.57	14.57	-2.477%	14,893	+31.023%
2025-02-28	14.68	14.94	14.55	14.94	+1.980%	15,156	+27.778%
2025-02-27	14.82	14.86	14.58	14.65	-1.147%	5,549	+30.307%
2025-02-26	14.56	14.84	14.55	14.82	+1.786%	13,962	+28.812%
2025-02-25	14.88	14.88	14.56	14.56	-2.019%	6,956	+31.113%
2025-02-24	14.76	14.87	14.69	14.86	+0.742%	11,218	+28.466%
2025-02-21	14.79	15.01	14.75	14.75	+0.275%	6,903	+29.419%
2025-02-20	15.19	15.19	14.63	14.71	-2.194%	15,471	+29.776%
2025-02-19	15.20	15.20	14.83	15.04	-0.066%	15,699	+26.928%
2025-02-18	15.80	15.91	14.95	15.05	-7.385%	48,517	+26.844%
2025-02-14	16.34	16.84	16.25	16.25	-0.975%	6,403	+17.477%
2025-02-13	16.01	17.62	16.00	16.41	+1.296%	47,871	+16.332%
2025-02-12	16.12	16.52	16.12	16.20	-0.369%	11,476	+17.840%
2025-02-11	15.97	16.50	15.97	16.26	+1.562%	15,980	+17.405%
2025-02-10	15.74	16.10	15.71	16.01	+2.628%	16,983	+19.238%
2025-02-07	16.03	16.03	15.60	15.60	-2.622%	16,650	+22.372%
2025-02-06	16.15	16.23	15.93	16.02	-1.111%	47,959	+19.164%
2025-02-05	15.70	16.25	15.65	16.20	+3.448%	19,957	+17.840%
2025-02-04	15.69	15.69	15.55	15.66	+0.837%	2,687	+21.903%
2025-02-03	15.51	15.76	15.50	15.53	-1.397%	13,929	+22.923%
2025-01-31	15.76	16.15	15.75	15.75	-0.505%	18,198	+21.206%
2025-01-30	16.17	16.23	15.82	15.83	-2.042%	10,531	+20.594%
2025-01-29	15.76	16.16	15.76	16.16	+2.668%	12,705	+18.131%
2025-01-28	15.75	15.98	15.65	15.74	-0.757%	3,560	+21.283%
2025-01-27	15.89	15.97	15.64	15.86	-0.875%	11,228	+20.366%
2025-01-24	15.69	16.10	15.54	16.00	+2.498%	14,177	+19.313%
2025-01-23	15.50	15.61	15.12	15.61	+1.364%	14,627	+22.293%
2025-01-22	15.15	15.50	15.14	15.40	+1.316%	15,392	+23.961%
2025-01-21	15.07	15.37	15.07	15.20	-0.131%	13,467	+25.592%
2025-01-17	15.28	15.39	15.21	15.22	-0.393%	17,450	+25.427%
2025-01-16	15.39	15.40	15.20	15.28	+0.394%	10,507	+24.935%
2025-01-15	15.03	15.34	15.03	15.22	+0.396%	5,595	+25.427%
2025-01-14	15.12	15.33	15.12	15.16	+0.198%	3,251	+25.923%
2025-01-13	15.14	15.43	15.12	15.13	-0.657%	9,514	+26.173%
2025-01-10	15.23	15.45	15.20	15.23	-1.104%	7,936	+25.345%
2025-01-08	15.15	15.40	15.15	15.40	+1.449%	6,147	+23.961%
2025-01-07	15.34	15.51	15.18	15.18	-1.043%	9,004	+25.758%
2025-01-06	15.20	15.49	15.20	15.34	+2.130%	8,004	+24.446%
2025-01-03	15.17	15.25	15.02	15.02	-0.530%	4,812	+27.097%
2025-01-02	15.28	15.28	14.95	15.10	-0.264%	13,081	+26.424%
2024-12-31	15.08	15.16	14.97	15.14	+1.068%	10,405	+26.090%
2024-12-30	15.03	15.10	14.98	14.98	+0.201%	6,015	+27.437%
2024-12-27	15.30	15.44	14.53	14.95	-2.288%	21,270	+27.692%
2024-12-26	15.14	15.36	15.09	15.30	+1.325%	6,447	+24.771%
2024-12-24	15.10	15.11	15.10	15.10	+0.868%	1,519	+26.424%
2024-12-23	15.02	15.23	14.97	14.97	-1.123%	10,625	+27.522%
2024-12-20	15.24	15.24	15.01	15.14	+0.199%	8,343	+26.090%
2024-12-19	15.12	15.21	14.99	15.11	0.000%	9,122	+26.340%
2024-12-18	15.60	15.64	15.10	15.11	-1.177%	16,026	+26.340%
2024-12-17	15.59	15.73	15.21	15.29	-2.859%	19,405	+24.853%
2024-12-16	15.58	15.74	15.30	15.74	+1.352%	26,472	+21.283%
2024-12-13	15.60	15.60	15.36	15.53	-1.146%	6,581	+22.923%
2024-12-12	15.53	15.71	15.40	15.71	+0.964%	10,109	+21.515%
2024-12-11	15.31	15.66	15.31	15.56	+1.302%	11,703	+22.686%
2024-12-10	15.57	15.87	15.11	15.36	-1.158%	14,479	+24.284%
2024-12-09	15.99	16.06	15.51	15.54	0.000%	14,969	+22.844%

FONRFonar CorporationstockNASDAQ

FONR Historical Prices

FONR
Fonar Corporation
stockNASDAQ