Skip to main content
FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
18.48
-0.01 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
18.50
+0.02 (0.11%)
After-hours: Mar 9, 2026, 4:04 PM EDT

FONAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4818.5218.4618.5018.500.05%61,311
Mar 6, 202618.5718.6118.4618.4918.49-0.43%41,097
Mar 5, 202618.5018.6018.4618.5718.570.22%118,034
Mar 4, 202618.5318.5518.5118.5318.530.16%31,836
Mar 3, 202618.5418.5418.4718.5018.50-0.32%67,262
Mar 2, 202618.5918.5918.5518.5618.56-0.22%32,922
Feb 27, 202618.5818.6518.5518.6018.600.16%66,382
Feb 26, 202618.5518.5718.5218.5718.57-0.05%89,996
Feb 25, 202618.5518.5818.5418.5818.580.05%37,040
Feb 24, 202618.6018.6018.5518.5718.57-0.11%31,642
Feb 23, 202618.5718.6018.5418.5918.59-0.05%26,845
Feb 20, 202618.5318.6018.5218.6018.600.27%40,171
Feb 19, 202618.5318.5618.5118.5518.550.16%47,890
Feb 18, 202618.5518.5618.5118.5218.52-0.11%57,384
Feb 17, 202618.5618.5818.5318.5418.54-0.05%189,473
Feb 13, 202618.5418.5618.5318.5518.550.05%79,644
Feb 12, 202618.5918.5918.5418.5418.54-0.22%66,818
Feb 11, 202618.7118.7118.5618.5818.58-0.69%42,135
Feb 10, 202618.6518.7318.5518.7118.71-120,547
Feb 9, 202618.5618.7118.5418.7118.710.81%101,894
Feb 6, 202618.5418.5718.4918.5618.560.16%175,405
Feb 5, 202618.6018.6018.5118.5318.530.05%77,375
Feb 4, 202618.6218.6418.5218.5218.52-0.48%136,266
Feb 3, 202618.6818.6818.6018.6118.61-0.05%42,701
Feb 2, 202618.6318.6418.6018.6218.62-0.11%31,721
Jan 30, 202618.6218.6518.6218.6418.64-0.05%11,387
Jan 29, 202618.6218.6718.6218.6518.65-0.05%46,836
Jan 28, 202618.6418.6618.6418.6618.660.05%24,855
Jan 27, 202618.6518.6718.6018.6518.650.11%42,039
Jan 26, 202618.6418.6518.6118.6318.630.11%11,372
Jan 23, 202618.6218.6318.6018.6118.61-0.05%71,264
Jan 22, 202618.7218.7218.6218.6218.62-0.37%85,476
Jan 21, 202618.7018.7518.6618.6918.69-0.21%86,043
Jan 20, 202618.6418.7518.6218.7318.730.51%162,375
Jan 16, 202618.6218.6418.6218.6418.64-0.03%74,463
Jan 15, 202618.6118.6718.6018.6418.640.16%86,556
Jan 14, 202618.6118.6318.6018.6118.610.05%42,748
Jan 13, 202618.6018.6118.5618.6018.600.05%117,709
Jan 12, 202618.5518.6218.5518.5918.590.22%96,029
Jan 9, 202618.5618.6018.5518.5518.55-0.05%45,848
Jan 8, 202618.5318.5718.5318.5618.560.11%83,944
Jan 7, 202618.5418.5518.5218.5418.54-34,894
Jan 6, 202618.5018.5518.5018.5418.540.16%86,237
Jan 5, 202618.5218.5418.5018.5118.51-0.03%277,574
Jan 2, 202618.5618.5718.5018.5218.52-0.24%455,115
Dec 31, 202518.6018.6218.5518.5618.56-0.22%201,435
Dec 30, 202518.7118.8618.5818.6018.6026.88%1,135,705
Dec 29, 202514.5014.6714.4014.6614.661.45%131,149
Dec 26, 202514.6114.6114.4214.4514.45-0.55%22,526
Dec 24, 202514.6214.6214.4814.5314.530.07%8,552
Dec 23, 202514.8514.9514.5014.5214.52-2.29%27,555
Dec 22, 202515.0915.0914.8514.8614.86-0.54%8,804
Dec 19, 202515.1615.1614.8714.9414.94-0.80%12,536
Dec 18, 202514.8415.1914.8415.0615.061.96%29,161
Dec 17, 202514.4614.8914.4014.7714.772.93%36,674
Dec 16, 202514.7314.8114.3514.3514.35-2.71%46,683
Dec 15, 202514.7514.9114.6314.7514.75-10,666
Dec 12, 202514.9114.9114.7414.7514.75-0.74%16,970
Dec 11, 202514.7814.8814.6614.8614.860.54%24,064
Dec 10, 202514.2914.8214.2914.7814.783.72%31,723
Dec 9, 202514.3114.3814.1414.2514.25-0.49%28,782
Dec 8, 202514.6714.6814.3114.3214.32-1.98%26,040
Dec 5, 202514.5914.6514.4914.6114.61-0.24%19,774
Dec 4, 202514.4214.7214.3914.6514.651.28%42,130
Dec 3, 202514.5514.6014.4514.4614.460.49%40,201
Dec 2, 202514.2214.4314.2214.3914.391.20%28,912
Dec 1, 202514.0314.3813.9014.2214.221.35%106,088
Nov 28, 202514.1914.1913.9014.0314.03-0.28%33,911
Nov 26, 202514.0814.4114.0714.0714.07-0.92%26,921
Nov 25, 202514.0814.3814.0814.2014.200.92%37,310
Nov 24, 202514.4114.5014.0714.0714.07-1.54%48,232
Nov 21, 202514.1914.5014.1914.2914.29-0.63%17,726
Nov 20, 202514.5014.5014.1814.3814.380.14%15,209
Nov 19, 202514.4314.5914.1714.3614.360.77%13,908
Nov 18, 202514.3714.5914.2514.2514.25-0.97%20,834
Nov 17, 202514.7114.8614.3814.3914.39-2.18%34,045
Nov 14, 202514.6714.9814.6614.7114.71-0.14%42,714
Nov 13, 202514.9615.0014.6714.7314.73-0.81%39,574
Nov 12, 202514.9614.9714.8514.8514.850.34%13,121
Nov 11, 202514.7315.1014.7314.8014.80-1.14%18,971
Nov 10, 202514.8815.3014.8014.9714.971.84%86,921
Nov 7, 202514.8014.8014.6714.7014.70-0.47%14,436
Nov 6, 202514.6714.9714.6714.7714.770.14%11,518
Nov 5, 202514.7714.9014.7114.7514.75-0.81%20,100
Nov 4, 202515.0115.1314.7714.8714.87-1.00%29,122
Nov 3, 202515.0015.1015.0015.0215.02-1.38%16,079
Oct 31, 202515.1515.2314.8815.2315.230.20%9,145
Oct 30, 202515.3015.3515.1515.2015.20-0.85%16,300
Oct 29, 202515.4515.4515.1815.3315.33-0.39%7,600
Oct 28, 202515.3015.6015.3015.3915.390.39%1,877
Oct 27, 202515.4515.5115.3315.3315.33-0.84%12,275
Oct 24, 202515.4015.8015.2115.4615.460.39%14,185
Oct 23, 202515.4215.5015.4015.4015.40-0.65%9,224
Oct 22, 202515.5915.6415.4115.5015.50-0.51%40,805
Oct 21, 202515.3815.7215.3815.5815.582.30%38,848
Oct 20, 202515.4915.5515.1515.2315.23-1.74%15,897
Oct 17, 202515.6015.6015.5015.5015.50-0.83%16,112
Oct 16, 202515.5215.6715.5215.6315.63-0.45%3,490
Oct 15, 202515.6816.0015.5615.7015.70-0.92%6,392
Oct 14, 202515.6815.8515.6015.8515.852.23%5,724