FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.87	18.89	18.86	18.89	18.89	0.16%	73,496
Apr 27, 2026	18.83	18.87	18.83	18.86	18.86	0.16%	91,364
Apr 24, 2026	18.83	18.84	18.81	18.83	18.83	-	23,824
Apr 23, 2026	18.80	18.83	18.80	18.83	18.83	0.16%	21,805
Apr 22, 2026	18.81	18.82	18.80	18.80	18.80	-	63,927
Apr 21, 2026	18.80	18.81	18.78	18.80	18.80	-	85,244
Apr 20, 2026	18.83	18.83	18.78	18.80	18.80	-	4,833
Apr 17, 2026	18.79	18.80	18.78	18.80	18.80	0.21%	61,596
Apr 16, 2026	18.80	18.80	18.75	18.76	18.76	-0.05%	19,564
Apr 15, 2026	18.72	18.78	18.72	18.77	18.77	0.05%	125,456
Apr 14, 2026	18.70	18.77	18.68	18.76	18.76	0.27%	119,732
Apr 13, 2026	18.65	18.71	18.63	18.71	18.71	0.16%	35,473
Apr 10, 2026	18.60	18.68	18.60	18.68	18.68	0.38%	60,166
Apr 9, 2026	18.61	18.61	18.60	18.61	18.61	-0.05%	6,736
Apr 8, 2026	18.60	18.62	18.60	18.62	18.62	0.22%	16,940
Apr 7, 2026	18.59	18.59	18.57	18.58	18.58	-0.11%	13,672
Apr 6, 2026	18.58	18.60	18.56	18.60	18.60	0.05%	9,638
Apr 2, 2026	18.56	18.59	18.56	18.59	18.59	0.05%	10,299
Apr 1, 2026	18.58	18.58	18.56	18.58	18.58	0.11%	11,671
Mar 31, 2026	18.55	18.56	18.53	18.56	18.56	-	11,691
Mar 30, 2026	18.57	18.57	18.53	18.56	18.56	-0.05%	31,274
Mar 27, 2026	18.55	18.61	18.50	18.57	18.57	0.16%	91,573
Mar 26, 2026	18.56	18.57	18.51	18.54	18.54	-0.27%	37,771
Mar 25, 2026	18.39	18.59	18.39	18.59	18.59	0.98%	81,585
Mar 24, 2026	18.36	18.42	18.33	18.41	18.41	0.38%	59,561
Mar 23, 2026	18.33	18.35	18.30	18.34	18.34	-0.22%	38,529
Mar 20, 2026	18.38	18.39	18.32	18.38	18.38	-0.05%	65,604
Mar 19, 2026	18.46	18.46	18.35	18.39	18.39	-0.27%	58,722
Mar 18, 2026	18.45	18.45	18.43	18.44	18.44	-0.05%	35,764
Mar 17, 2026	18.42	18.45	18.42	18.45	18.45	0.16%	26,116
Mar 16, 2026	18.38	18.42	18.35	18.42	18.42	0.22%	50,758
Mar 13, 2026	18.45	18.46	18.36	18.38	18.38	-0.27%	73,722
Mar 12, 2026	18.47	18.50	18.31	18.43	18.43	-0.27%	126,317
Mar 11, 2026	18.49	18.50	18.47	18.48	18.48	-0.05%	48,649
Mar 10, 2026	18.48	18.49	18.47	18.49	18.49	-0.05%	47,525
Mar 9, 2026	18.48	18.52	18.46	18.50	18.50	0.05%	61,311
Mar 6, 2026	18.57	18.61	18.46	18.49	18.49	-0.43%	41,097
Mar 5, 2026	18.50	18.60	18.46	18.57	18.57	0.22%	118,034
Mar 4, 2026	18.53	18.55	18.51	18.53	18.53	0.16%	31,836
Mar 3, 2026	18.54	18.54	18.47	18.50	18.50	-0.32%	67,263
Mar 2, 2026	18.59	18.59	18.55	18.56	18.56	-0.22%	32,922
Feb 27, 2026	18.58	18.65	18.55	18.60	18.60	0.16%	66,382
Feb 26, 2026	18.55	18.57	18.52	18.57	18.57	-0.05%	90,002
Feb 25, 2026	18.55	18.58	18.54	18.58	18.58	0.05%	37,040
Feb 24, 2026	18.60	18.60	18.55	18.57	18.57	-0.11%	31,642
Feb 23, 2026	18.57	18.60	18.54	18.59	18.59	-0.05%	26,845
Feb 20, 2026	18.53	18.60	18.52	18.60	18.60	0.27%	40,171
Feb 19, 2026	18.53	18.56	18.51	18.55	18.55	0.16%	47,890
Feb 18, 2026	18.55	18.56	18.51	18.52	18.52	-0.11%	57,384
Feb 17, 2026	18.56	18.58	18.53	18.54	18.54	-0.05%	189,473
Feb 13, 2026	18.54	18.56	18.53	18.55	18.55	0.05%	79,644
Feb 12, 2026	18.59	18.59	18.54	18.54	18.54	-0.22%	71,984
Feb 11, 2026	18.71	18.71	18.56	18.58	18.58	-0.69%	42,135
Feb 10, 2026	18.65	18.73	18.55	18.71	18.71	-	120,547
Feb 9, 2026	18.56	18.71	18.54	18.71	18.71	0.81%	101,894
Feb 6, 2026	18.54	18.57	18.49	18.56	18.56	0.16%	175,405
Feb 5, 2026	18.60	18.60	18.51	18.53	18.53	0.05%	77,375
Feb 4, 2026	18.62	18.64	18.52	18.52	18.52	-0.48%	136,266
Feb 3, 2026	18.68	18.68	18.60	18.61	18.61	-0.05%	42,701
Feb 2, 2026	18.63	18.64	18.60	18.62	18.62	-0.11%	31,721
Jan 30, 2026	18.62	18.65	18.62	18.64	18.64	-0.05%	11,387
Jan 29, 2026	18.62	18.67	18.62	18.65	18.65	-0.05%	46,836
Jan 28, 2026	18.64	18.66	18.64	18.66	18.66	0.05%	24,855
Jan 27, 2026	18.65	18.67	18.60	18.65	18.65	0.11%	42,039
Jan 26, 2026	18.64	18.65	18.61	18.63	18.63	0.11%	11,372
Jan 23, 2026	18.62	18.63	18.60	18.61	18.61	-0.05%	71,264
Jan 22, 2026	18.72	18.72	18.62	18.62	18.62	-0.37%	85,476
Jan 21, 2026	18.70	18.75	18.66	18.69	18.69	-0.21%	86,043
Jan 20, 2026	18.64	18.75	18.62	18.73	18.73	0.51%	162,375
Jan 16, 2026	18.62	18.64	18.62	18.64	18.64	-0.03%	74,463
Jan 15, 2026	18.61	18.67	18.60	18.64	18.64	0.16%	86,556
Jan 14, 2026	18.61	18.63	18.60	18.61	18.61	0.05%	42,748
Jan 13, 2026	18.60	18.61	18.56	18.60	18.60	0.05%	117,709
Jan 12, 2026	18.55	18.62	18.55	18.59	18.59	0.22%	96,029
Jan 9, 2026	18.56	18.60	18.55	18.55	18.55	-0.05%	45,848
Jan 8, 2026	18.53	18.57	18.53	18.56	18.56	0.11%	83,944
Jan 7, 2026	18.54	18.55	18.52	18.54	18.54	-	34,894
Jan 6, 2026	18.50	18.55	18.50	18.54	18.54	0.16%	86,237
Jan 5, 2026	18.52	18.54	18.50	18.51	18.51	-0.03%	277,574
Jan 2, 2026	18.56	18.57	18.50	18.52	18.52	-0.24%	455,115
Dec 31, 2025	18.60	18.62	18.55	18.56	18.56	-0.22%	201,435
Dec 30, 2025	18.71	18.86	18.58	18.60	18.60	26.88%	1,135,705
Dec 29, 2025	14.50	14.67	14.40	14.66	14.66	1.45%	131,149
Dec 26, 2025	14.61	14.61	14.42	14.45	14.45	-0.55%	22,526
Dec 24, 2025	14.62	14.62	14.48	14.53	14.53	0.07%	8,552
Dec 23, 2025	14.85	14.95	14.50	14.52	14.52	-2.29%	27,555
Dec 22, 2025	15.09	15.09	14.85	14.86	14.86	-0.54%	8,804
Dec 19, 2025	15.16	15.16	14.87	14.94	14.94	-0.80%	12,536
Dec 18, 2025	14.84	15.19	14.84	15.06	15.06	1.96%	29,161
Dec 17, 2025	14.46	14.89	14.40	14.77	14.77	2.93%	36,674
Dec 16, 2025	14.73	14.81	14.35	14.35	14.35	-2.71%	46,683
Dec 15, 2025	14.75	14.91	14.63	14.75	14.75	-	10,666
Dec 12, 2025	14.91	14.91	14.74	14.75	14.75	-0.74%	16,970
Dec 11, 2025	14.78	14.88	14.66	14.86	14.86	0.54%	24,064
Dec 10, 2025	14.29	14.82	14.29	14.78	14.78	3.72%	31,723
Dec 9, 2025	14.31	14.38	14.14	14.25	14.25	-0.49%	28,782
Dec 8, 2025	14.67	14.68	14.31	14.32	14.32	-1.98%	26,040
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