FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
14.61
-0.04 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.59 | 14.65 | 14.49 | 14.61 | 14.61 | -0.24% | 19,774 |
| Dec 4, 2025 | 14.42 | 14.72 | 14.39 | 14.65 | 14.65 | 1.28% | 42,130 |
| Dec 3, 2025 | 14.55 | 14.60 | 14.45 | 14.46 | 14.46 | 0.49% | 40,201 |
| Dec 2, 2025 | 14.22 | 14.43 | 14.22 | 14.39 | 14.39 | 1.20% | 28,912 |
| Dec 1, 2025 | 14.03 | 14.38 | 13.90 | 14.22 | 14.22 | 1.35% | 106,088 |
| Nov 28, 2025 | 14.19 | 14.19 | 13.90 | 14.03 | 14.03 | -0.28% | 33,911 |
| Nov 26, 2025 | 14.08 | 14.41 | 14.07 | 14.07 | 14.07 | -0.92% | 26,808 |
| Nov 25, 2025 | 14.08 | 14.38 | 14.08 | 14.20 | 14.20 | 0.92% | 37,310 |
| Nov 24, 2025 | 14.41 | 14.50 | 14.07 | 14.07 | 14.07 | -1.54% | 48,232 |
| Nov 21, 2025 | 14.19 | 14.50 | 14.19 | 14.29 | 14.29 | -0.63% | 17,726 |
| Nov 20, 2025 | 14.50 | 14.50 | 14.18 | 14.38 | 14.38 | 0.14% | 15,209 |
| Nov 19, 2025 | 14.43 | 14.59 | 14.17 | 14.36 | 14.36 | 0.77% | 13,908 |
| Nov 18, 2025 | 14.37 | 14.59 | 14.25 | 14.25 | 14.25 | -0.97% | 20,834 |
| Nov 17, 2025 | 14.71 | 14.86 | 14.38 | 14.39 | 14.39 | -2.18% | 34,045 |
| Nov 14, 2025 | 14.67 | 14.98 | 14.66 | 14.71 | 14.71 | -0.14% | 42,714 |
| Nov 13, 2025 | 14.96 | 15.00 | 14.67 | 14.73 | 14.73 | -0.81% | 39,574 |
| Nov 12, 2025 | 14.96 | 14.97 | 14.85 | 14.85 | 14.85 | 0.34% | 13,121 |
| Nov 11, 2025 | 14.73 | 15.10 | 14.73 | 14.80 | 14.80 | -1.14% | 18,971 |
| Nov 10, 2025 | 14.88 | 15.30 | 14.80 | 14.97 | 14.97 | 1.84% | 86,921 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.67 | 14.70 | 14.70 | -0.47% | 14,436 |
| Nov 6, 2025 | 14.67 | 14.97 | 14.67 | 14.77 | 14.77 | 0.14% | 11,518 |
| Nov 5, 2025 | 14.77 | 14.90 | 14.71 | 14.75 | 14.75 | -0.81% | 20,100 |
| Nov 4, 2025 | 15.01 | 15.13 | 14.77 | 14.87 | 14.87 | -1.00% | 29,122 |
| Nov 3, 2025 | 15.00 | 15.10 | 15.00 | 15.02 | 15.02 | -1.38% | 16,079 |
| Oct 31, 2025 | 15.15 | 15.23 | 14.88 | 15.23 | 15.23 | 0.20% | 9,145 |
| Oct 30, 2025 | 15.30 | 15.35 | 15.15 | 15.20 | 15.20 | -0.85% | 16,300 |
| Oct 29, 2025 | 15.45 | 15.45 | 15.18 | 15.33 | 15.33 | -0.39% | 7,600 |
| Oct 28, 2025 | 15.30 | 15.60 | 15.30 | 15.39 | 15.39 | 0.39% | 1,877 |
| Oct 27, 2025 | 15.45 | 15.51 | 15.33 | 15.33 | 15.33 | -0.84% | 12,275 |
| Oct 24, 2025 | 15.40 | 15.80 | 15.21 | 15.46 | 15.46 | 0.39% | 14,185 |
| Oct 23, 2025 | 15.42 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 9,224 |
| Oct 22, 2025 | 15.59 | 15.64 | 15.41 | 15.50 | 15.50 | -0.51% | 40,805 |
| Oct 21, 2025 | 15.38 | 15.72 | 15.38 | 15.58 | 15.58 | 2.30% | 38,848 |
| Oct 20, 2025 | 15.49 | 15.55 | 15.15 | 15.23 | 15.23 | -1.74% | 15,897 |
| Oct 17, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.83% | 16,112 |
| Oct 16, 2025 | 15.52 | 15.67 | 15.52 | 15.63 | 15.63 | -0.45% | 3,490 |
| Oct 15, 2025 | 15.68 | 16.00 | 15.56 | 15.70 | 15.70 | -0.92% | 6,392 |
| Oct 14, 2025 | 15.68 | 15.85 | 15.60 | 15.85 | 15.85 | 2.23% | 5,724 |
| Oct 13, 2025 | 15.68 | 15.73 | 15.50 | 15.50 | 15.50 | -0.77% | 6,247 |
| Oct 10, 2025 | 15.66 | 15.66 | 15.55 | 15.62 | 15.62 | 0.77% | 3,051 |
| Oct 9, 2025 | 15.66 | 15.72 | 15.50 | 15.50 | 15.50 | -1.52% | 16,290 |
| Oct 8, 2025 | 15.77 | 15.81 | 15.71 | 15.74 | 15.74 | -0.94% | 9,803 |
| Oct 7, 2025 | 16.10 | 16.10 | 15.68 | 15.89 | 15.89 | -0.69% | 16,898 |
| Oct 6, 2025 | 16.14 | 16.25 | 16.00 | 16.00 | 16.00 | -0.50% | 7,942 |
| Oct 3, 2025 | 16.11 | 16.24 | 16.03 | 16.08 | 16.08 | 0.06% | 5,053 |
| Oct 2, 2025 | 16.16 | 16.25 | 15.85 | 16.07 | 16.07 | -1.41% | 12,978 |
| Oct 1, 2025 | 15.15 | 16.45 | 15.15 | 16.30 | 16.30 | 8.23% | 115,977 |
| Sep 30, 2025 | 15.12 | 15.22 | 15.06 | 15.06 | 15.06 | -0.59% | 5,382 |
| Sep 29, 2025 | 15.36 | 15.37 | 15.14 | 15.15 | 15.15 | -1.37% | 9,557 |
| Sep 26, 2025 | 15.13 | 15.44 | 15.13 | 15.36 | 15.36 | 0.92% | 10,356 |