FONAR Corporation (FONR)
NASDAQ: FONR
· Real-Time Price · USD
16.08
0.01 (0.06%)
At close: Oct 03, 2025, 3:57 PM
16.20
0.75%
After-hours: Oct 03, 2025, 05:31 PM EDT
FONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.16 | 16.25 | 15.85 | 16.07 | 16.07 | -1.41% | 12,976 |
| Oct 1, 2025 | 15.15 | 16.45 | 15.15 | 16.30 | 16.30 | 8.23% | 116,000 |
| Sep 30, 2025 | 15.12 | 15.22 | 15.06 | 15.06 | 15.06 | -0.59% | 5,400 |
| Sep 29, 2025 | 15.36 | 15.37 | 15.14 | 15.15 | 15.15 | -1.37% | 9,600 |
| Sep 26, 2025 | 15.13 | 15.44 | 15.13 | 15.36 | 15.36 | 0.92% | 10,400 |
| Sep 25, 2025 | 15.15 | 15.50 | 15.15 | 15.22 | 15.22 | -0.13% | 2,800 |
| Sep 24, 2025 | 15.22 | 15.35 | 15.22 | 15.24 | 15.24 | -0.39% | 6,400 |
| Sep 23, 2025 | 15.25 | 15.54 | 15.25 | 15.30 | 15.30 | 0.66% | 5,800 |
| Sep 22, 2025 | 15.12 | 15.40 | 15.12 | 15.20 | 15.20 | 0.40% | 13,400 |
| Sep 19, 2025 | 15.40 | 15.55 | 15.14 | 15.14 | 15.14 | -2.39% | 13,600 |
| Sep 18, 2025 | 15.32 | 15.51 | 15.29 | 15.51 | 15.51 | 0.71% | 11,500 |
| Sep 17, 2025 | 15.22 | 15.46 | 15.19 | 15.40 | 15.40 | -0.45% | 10,800 |
| Sep 16, 2025 | 15.50 | 15.79 | 15.29 | 15.47 | 15.47 | -0.26% | 19,100 |
| Sep 15, 2025 | 15.60 | 15.77 | 15.44 | 15.51 | 15.51 | -1.15% | 19,039 |
| Sep 12, 2025 | 15.79 | 15.81 | 15.65 | 15.69 | 15.69 | -0.06% | 8,116 |
| Sep 11, 2025 | 15.62 | 15.88 | 15.58 | 15.70 | 15.70 | -0.51% | 2,700 |
| 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 |
Page 1 of 136