FONAR Corporation (FONR)
NASDAQ: FONR
· Real-Time Price · USD
15.70
-0.08 (-0.53%)
At close: Sep 11, 2025, 3:59 PM
15.70
0.00%
After-hours: Sep 11, 2025, 04:00 PM EDT
FONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.60 | 15.81 | 15.50 | 15.78 | 15.78 | 1.28% | 6,910 |
| Sep 9, 2025 | 15.60 | 15.75 | 15.42 | 15.58 | 15.58 | -0.13% | 25,300 |
| Sep 8, 2025 | 15.64 | 15.75 | 15.60 | 15.60 | 15.60 | 0.00% | 6,427 |
| Sep 5, 2025 | 15.64 | 15.74 | 15.58 | 15.60 | 15.60 | -0.32% | 7,218 |
| Sep 4, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 1.03% | 4,600 |
| Sep 3, 2025 | 15.55 | 15.74 | 15.40 | 15.49 | 15.49 | -0.06% | 14,300 |
| Sep 2, 2025 | 15.87 | 15.87 | 15.50 | 15.50 | 15.50 | -3.00% | 9,300 |
| Aug 29, 2025 | 15.80 | 15.98 | 15.75 | 15.98 | 15.98 | 0.63% | 6,800 |
| Aug 28, 2025 | 15.89 | 15.89 | 15.74 | 15.88 | 15.88 | 0.38% | 7,807 |
| Aug 27, 2025 | 15.51 | 15.86 | 15.51 | 15.82 | 15.82 | 2.73% | 13,000 |
| Aug 26, 2025 | 15.38 | 15.64 | 15.38 | 15.40 | 15.40 | 0.06% | 8,600 |
| Aug 25, 2025 | 15.20 | 15.44 | 15.20 | 15.39 | 15.39 | 0.98% | 5,600 |
| Aug 22, 2025 | 15.22 | 15.44 | 15.15 | 15.24 | 15.24 | 0.13% | 11,400 |
| Aug 21, 2025 | 15.11 | 15.23 | 15.11 | 15.22 | 15.22 | 0.66% | 6,900 |
| Aug 20, 2025 | 15.11 | 15.16 | 15.07 | 15.12 | 15.12 | 0.07% | 7,949 |
| Aug 19, 2025 | 15.12 | 15.17 | 15.11 | 15.11 | 15.11 | 0.13% | 7,221 |
| Aug 18, 2025 | 15.22 | 15.22 | 15.08 | 15.09 | 15.09 | -0.07% | 5,100 |
| Aug 15, 2025 | 15.20 | 15.21 | 15.10 | 15.10 | 15.10 | -0.46% | 8,700 |
| Aug 14, 2025 | 15.17 | 15.24 | 15.13 | 15.17 | 15.17 | -0.46% | 4,200 |
| Aug 13, 2025 | 15.13 | 15.26 | 15.12 | 15.24 | 15.24 | 0.86% | 19,125 |