FONAR Corporation (FONR)
NASDAQ: FONR
· Real-Time Price · USD
15.24
0.03 (0.16%)
At close: Aug 22, 2025, 3:58 PM
15.24
0.00%
After-hours: Aug 22, 2025, 04:00 PM EDT
FONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.22 | 15.44 | 15.15 | 15.24 | 15.24 | 0.13% | 11,386 |
| Aug 21, 2025 | 15.11 | 15.23 | 15.11 | 15.22 | 15.22 | 0.66% | 6,900 |
| Aug 20, 2025 | 15.11 | 15.16 | 15.07 | 15.12 | 15.12 | 0.07% | 7,949 |
| Aug 19, 2025 | 15.12 | 15.17 | 15.11 | 15.11 | 15.11 | 0.13% | 7,221 |
| Aug 18, 2025 | 15.22 | 15.22 | 15.08 | 15.09 | 15.09 | -0.07% | 5,100 |
| Aug 15, 2025 | 15.20 | 15.21 | 15.10 | 15.10 | 15.10 | -0.46% | 8,700 |
| Aug 14, 2025 | 15.17 | 15.24 | 15.13 | 15.17 | 15.17 | -0.46% | 4,200 |
| Aug 13, 2025 | 15.13 | 15.26 | 15.12 | 15.24 | 15.24 | 0.86% | 19,125 |
| Aug 12, 2025 | 15.28 | 15.45 | 15.06 | 15.11 | 15.11 | -0.59% | 40,133 |
| Aug 11, 2025 | 15.42 | 15.62 | 15.20 | 15.20 | 15.20 | -1.36% | 16,200 |
| Aug 8, 2025 | 15.85 | 15.89 | 15.41 | 15.41 | 15.41 | -2.41% | 12,025 |
| Aug 7, 2025 | 15.98 | 16.10 | 15.73 | 15.79 | 15.79 | -0.94% | 10,625 |
| Aug 6, 2025 | 15.72 | 16.00 | 15.72 | 15.94 | 15.94 | 1.34% | 11,558 |
| Aug 5, 2025 | 15.33 | 15.81 | 15.33 | 15.73 | 15.73 | 2.41% | 26,327 |
| Aug 4, 2025 | 15.61 | 15.61 | 15.25 | 15.36 | 15.36 | -1.79% | 47,815 |
| Aug 1, 2025 | 15.60 | 15.73 | 15.52 | 15.64 | 15.64 | 0.19% | 14,549 |
| Jul 31, 2025 | 15.62 | 15.77 | 15.57 | 15.61 | 15.61 | -1.01% | 16,300 |
| Jul 30, 2025 | 15.89 | 15.89 | 15.75 | 15.77 | 15.77 | -0.94% | 13,800 |
| Jul 29, 2025 | 15.86 | 16.03 | 15.84 | 15.92 | 15.92 | -0.25% | 17,341 |
| Jul 28, 2025 | 15.99 | 16.07 | 15.96 | 15.96 | 15.96 | -0.68% | 10,612 |