FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.21	14.88	14.16	14.88	14.88	3.19%	18,176
Jun 26, 2025	14.21	14.42	14.21	14.42	14.42	1.91%	6,597
Jun 25, 2025	14.18	14.34	13.77	14.15	14.15	-	12,919
Jun 24, 2025	14.29	14.46	13.74	14.15	14.15	0.25%	51,540
Jun 23, 2025	14.18	14.36	13.96	14.12	14.12	-0.46%	29,306
Jun 20, 2025	14.12	14.24	13.62	14.18	14.18	0.85%	20,778
Jun 18, 2025	14.00	14.29	13.80	14.06	14.06	-0.14%	17,800
Jun 17, 2025	14.31	14.36	13.97	14.08	14.08	-0.91%	12,602
Jun 16, 2025	14.28	14.60	14.21	14.21	14.21	-2.34%	16,665
Jun 13, 2025	14.42	14.55	14.39	14.55	14.55	0.34%	5,141
Jun 12, 2025	14.53	14.53	14.10	14.50	14.50	-0.07%	28,499
Jun 11, 2025	14.98	14.98	14.26	14.51	14.51	-2.29%	22,208
Jun 10, 2025	14.50	15.00	14.42	14.85	14.85	3.27%	9,734
Jun 9, 2025	14.49	14.49	14.21	14.38	14.38	-0.72%	23,944
Jun 6, 2025	14.58	14.58	14.26	14.49	14.49	-0.10%	10,046
Jun 5, 2025	14.41	14.50	14.20	14.50	14.50	0.35%	16,002
Jun 4, 2025	14.44	14.45	14.30	14.45	14.45	-0.48%	7,981
Jun 3, 2025	14.50	14.64	14.37	14.52	14.52	0.14%	17,307
Jun 2, 2025	14.50	14.64	14.41	14.50	14.50	-	6,309
May 30, 2025	14.31	14.50	14.20	14.50	14.50	0.69%	15,580
May 29, 2025	14.33	14.54	14.25	14.40	14.40	0.35%	19,754
May 28, 2025	14.22	14.59	14.16	14.35	14.35	0.56%	83,537
May 27, 2025	13.98	14.47	13.70	14.27	14.27	0.99%	161,550
May 23, 2025	13.73	14.13	13.33	14.13	14.13	1.22%	109,275
May 22, 2025	13.80	14.00	13.56	13.96	13.96	1.90%	23,347
May 21, 2025	14.00	14.40	13.70	13.70	13.70	-3.01%	27,187
May 20, 2025	13.73	14.26	13.61	14.13	14.13	4.55%	68,214
May 19, 2025	13.00	13.73	13.00	13.51	13.51	4.73%	76,146
May 16, 2025	13.33	13.80	12.90	12.90	12.90	-4.73%	103,032
May 15, 2025	12.73	13.80	12.63	13.54	13.54	10.62%	87,365
May 14, 2025	12.31	12.43	12.24	12.24	12.24	-0.65%	10,125
May 13, 2025	12.64	12.64	12.32	12.32	12.32	-0.40%	12,868
May 12, 2025	12.50	12.67	12.36	12.37	12.37	-0.16%	12,282
May 9, 2025	12.43	12.75	12.39	12.39	12.39	-1.27%	8,581
May 8, 2025	12.32	12.55	12.26	12.55	12.55	1.95%	10,854
May 7, 2025	12.28	12.31	12.17	12.31	12.31	1.15%	6,382
May 6, 2025	12.20	12.25	12.14	12.17	12.17	-0.25%	4,698
May 5, 2025	12.28	12.41	12.20	12.20	12.20	-0.89%	12,290
May 2, 2025	12.50	12.50	12.30	12.31	12.31	0.08%	4,390
May 1, 2025	12.56	12.58	12.30	12.30	12.30	-1.99%	7,148
Apr 30, 2025	12.46	12.57	12.35	12.55	12.55	0.48%	16,668
Apr 29, 2025	12.19	12.50	12.13	12.49	12.49	2.04%	10,885
Apr 28, 2025	12.10	12.25	12.00	12.24	12.24	1.83%	19,249
Apr 25, 2025	12.25	12.30	12.02	12.02	12.02	-1.48%	9,473
Apr 24, 2025	12.26	12.42	12.18	12.20	12.20	-	11,266
Apr 23, 2025	12.23	12.47	12.02	12.20	12.20	1.04%	46,146
Apr 22, 2025	12.29	12.32	12.05	12.08	12.08	-0.70%	42,894
Apr 21, 2025	12.27	12.34	12.09	12.16	12.16	-0.73%	11,587
Apr 17, 2025	12.17	12.28	12.06	12.25	12.25	1.58%	15,162
Apr 16, 2025	12.26	12.36	12.06	12.06	12.06	-0.66%	6,288