FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	12.18	12.52	12.11	12.14	12.14	0.58%	9,131
Apr 14, 2025	12.25	12.32	12.07	12.07	12.07	-0.25%	16,105
Apr 11, 2025	12.47	12.53	12.10	12.10	12.10	-2.10%	12,293
Apr 10, 2025	12.59	12.60	12.27	12.36	12.36	-1.59%	7,804
Apr 9, 2025	12.52	12.84	12.30	12.56	12.56	-0.08%	19,765
Apr 8, 2025	13.25	13.35	12.55	12.57	12.57	-3.31%	26,010
Apr 7, 2025	13.14	13.84	13.00	13.00	13.00	-2.84%	20,215
Apr 4, 2025	13.62	13.79	13.38	13.38	13.38	-3.04%	7,418
Apr 3, 2025	13.49	13.95	13.49	13.80	13.80	1.92%	4,442
Apr 2, 2025	13.55	13.65	13.50	13.54	13.54	-0.15%	5,976
Apr 1, 2025	14.10	14.19	13.51	13.56	13.56	-3.21%	11,239
Mar 31, 2025	13.78	14.09	13.76	14.01	14.01	0.79%	7,583
Mar 28, 2025	13.92	14.13	13.86	13.90	13.90	-1.70%	7,505
Mar 27, 2025	13.86	14.14	13.83	14.14	14.14	1.65%	4,210
Mar 26, 2025	13.50	14.00	13.50	13.91	13.91	3.04%	5,930
Mar 25, 2025	13.59	13.70	13.50	13.50	13.50	-1.60%	5,739
Mar 24, 2025	13.75	13.99	13.72	13.72	13.72	-0.87%	2,760
Mar 21, 2025	13.93	13.93	13.71	13.84	13.84	0.22%	4,540
Mar 20, 2025	13.70	14.06	13.70	13.81	13.81	-0.36%	8,177
Mar 19, 2025	14.11	14.30	13.86	13.86	13.86	-1.14%	9,342
Mar 18, 2025	13.80	14.22	13.80	14.02	14.02	0.29%	15,372
Mar 17, 2025	13.90	14.13	13.90	13.98	13.98	1.16%	6,528
Mar 14, 2025	13.70	13.98	13.55	13.82	13.82	0.29%	12,005
Mar 13, 2025	13.57	13.79	13.57	13.78	13.78	1.62%	12,854
Mar 12, 2025	13.45	13.56	13.32	13.56	13.56	2.19%	18,038
Mar 11, 2025	13.66	13.66	13.27	13.27	13.27	-2.14%	17,717
Mar 10, 2025	14.10	14.25	13.55	13.56	13.56	-3.76%	20,262
Mar 7, 2025	14.40	14.52	14.09	14.09	14.09	-2.89%	6,657
Mar 6, 2025	14.58	14.68	14.44	14.51	14.51	0.48%	6,138
Mar 5, 2025	14.66	14.69	14.44	14.44	14.44	-0.41%	6,448
Mar 4, 2025	14.57	14.87	14.50	14.50	14.50	-0.48%	35,532
Mar 3, 2025	14.98	15.12	14.57	14.57	14.57	-2.48%	14,893