FONAR Corporation (FONR)
15.03
0.09 (0.60%)
At close: Mar 03, 2025, 3:59 PM
14.57
-3.06%
After-hours: Mar 03, 2025, 04:00 PM EST
FONR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.68 | 14.94 | 14.55 | 14.94 | 0.29 | 1.98% | 15,156 |
| Feb 27, 2025 | 14.82 | 14.86 | 14.58 | 14.65 | -0.17 | -1.15% | 5,549 |
| Feb 26, 2025 | 14.56 | 14.84 | 14.55 | 14.82 | 0.26 | 1.79% | 14,000 |
| Feb 25, 2025 | 14.88 | 14.88 | 14.56 | 14.56 | -0.30 | -2.02% | 7,500 |
| Feb 24, 2025 | 14.76 | 14.87 | 14.69 | 14.86 | 0.11 | 0.75% | 11,218 |
| Feb 21, 2025 | 14.79 | 15.01 | 14.75 | 14.75 | 0.04 | 0.27% | 6,903 |
| Feb 20, 2025 | 15.19 | 15.19 | 14.63 | 14.71 | -0.33 | -2.19% | 15,500 |
| Feb 19, 2025 | 15.20 | 15.20 | 14.83 | 15.04 | -0.01 | -0.07% | 16,019 |
| Feb 18, 2025 | 15.80 | 15.91 | 14.95 | 15.05 | -1.20 | -7.38% | 48,517 |
| Feb 14, 2025 | 16.34 | 16.84 | 16.25 | 16.25 | -0.16 | -0.98% | 6,403 |
| Feb 13, 2025 | 16.01 | 17.62 | 16.00 | 16.41 | 0.21 | 1.30% | 47,900 |
| Feb 12, 2025 | 16.12 | 16.52 | 16.12 | 16.20 | -0.06 | -0.37% | 11,500 |
| Feb 11, 2025 | 15.97 | 16.50 | 15.97 | 16.26 | 0.25 | 1.56% | 16,000 |
| Feb 10, 2025 | 15.74 | 16.10 | 15.71 | 16.01 | 0.41 | 2.63% | 17,000 |
| Feb 7, 2025 | 16.03 | 16.03 | 15.60 | 15.60 | -0.42 | -2.62% | 16,700 |
| Feb 6, 2025 | 16.15 | 16.23 | 15.93 | 16.02 | -0.18 | -1.11% | 48,000 |
| Feb 5, 2025 | 15.70 | 16.25 | 15.65 | 16.20 | 0.54 | 3.45% | 20,000 |
| Feb 4, 2025 | 15.69 | 15.69 | 15.55 | 15.66 | 0.13 | 0.84% | 2,700 |
| Feb 3, 2025 | 15.51 | 15.76 | 15.50 | 15.53 | -0.22 | -1.40% | 13,929 |
| Jan 31, 2025 | 15.76 | 16.15 | 15.75 | 15.75 | -0.08 | -0.51% | 18,200 |
| Jan 30, 2025 | 16.17 | 16.23 | 15.82 | 15.83 | -0.33 | -2.04% | 10,531 |
| Jan 29, 2025 | 15.76 | 16.16 | 15.76 | 16.16 | 0.42 | 2.67% | 12,705 |
| Jan 28, 2025 | 15.75 | 15.98 | 15.65 | 15.74 | -0.12 | -0.76% | 3,600 |
| Jan 27, 2025 | 15.89 | 15.97 | 15.64 | 15.86 | -0.14 | -0.88% | 11,228 |
| Jan 24, 2025 | 15.69 | 16.10 | 15.54 | 16.00 | 0.39 | 2.50% | 14,200 |
| Jan 23, 2025 | 15.50 | 15.61 | 15.12 | 15.61 | 0.21 | 1.36% | 14,627 |
| Jan 22, 2025 | 15.15 | 15.50 | 15.14 | 15.40 | 0.20 | 1.32% | 15,400 |
| Jan 21, 2025 | 15.07 | 15.37 | 15.07 | 15.20 | -0.02 | -0.13% | 13,500 |
| Jan 17, 2025 | 15.28 | 15.39 | 15.21 | 15.22 | -0.06 | -0.39% | 17,450 |
| Jan 16, 2025 | 15.39 | 15.40 | 15.20 | 15.28 | 0.06 | 0.39% | 10,507 |
| Jan 15, 2025 | 15.03 | 15.34 | 15.03 | 15.22 | 0.06 | 0.40% | 5,600 |
| Jan 14, 2025 | 15.12 | 15.33 | 15.12 | 15.16 | 0.03 | 0.20% | 3,300 |
| Jan 13, 2025 | 15.14 | 15.43 | 15.12 | 15.13 | -0.10 | -0.66% | 9,514 |
| Jan 10, 2025 | 15.23 | 15.45 | 15.20 | 15.23 | -0.17 | -1.10% | 7,936 |
| Jan 8, 2025 | 15.15 | 15.40 | 15.15 | 15.40 | 0.22 | 1.45% | 6,147 |
| Jan 7, 2025 | 15.34 | 15.51 | 15.18 | 15.18 | -0.16 | -1.04% | 9,004 |
| Jan 6, 2025 | 15.20 | 15.49 | 15.20 | 15.34 | 0.32 | 2.13% | 8,004 |
| Jan 3, 2025 | 15.17 | 15.25 | 15.02 | 15.02 | -0.08 | -0.53% | 4,812 |
| Jan 2, 2025 | 15.28 | 15.28 | 14.95 | 15.10 | -0.04 | -0.26% | 14,400 |
| Dec 31, 2024 | 15.08 | 15.17 | 14.97 | 15.14 | 0.16 | 1.07% | 10,405 |
| Dec 30, 2024 | 15.03 | 15.10 | 14.98 | 14.98 | 0.03 | 0.20% | 6,015 |
| Dec 27, 2024 | 15.30 | 15.44 | 14.53 | 14.95 | -0.35 | -2.29% | 21,300 |
| Dec 26, 2024 | 15.14 | 15.36 | 15.09 | 15.30 | 0.20 | 1.32% | 6,447 |
| Dec 24, 2024 | 15.10 | 15.11 | 15.10 | 15.10 | 0.13 | 0.87% | 1,519 |
| Dec 23, 2024 | 15.02 | 15.23 | 14.97 | 14.97 | -0.17 | -1.12% | 10,625 |
| Dec 20, 2024 | 15.24 | 15.24 | 15.01 | 15.14 | 0.03 | 0.20% | 10,318 |
| Dec 19, 2024 | 15.12 | 15.21 | 14.99 | 15.11 | 0.00 | 0.00% | 9,122 |
| Dec 18, 2024 | 15.60 | 15.64 | 15.10 | 15.11 | -0.18 | -1.18% | 16,026 |
| Dec 17, 2024 | 15.59 | 15.73 | 15.21 | 15.29 | -0.45 | -2.86% | 19,900 |
| Dec 16, 2024 | 15.58 | 15.74 | 15.30 | 15.74 | 0.21 | 1.35% | 26,500 |