FONAR Corporation - FONR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.53	18.6	18.6	18.6	18.52	40,200
February 19, 2026	18.53	18.55	18.55	18.56	18.51	47,900
February 18, 2026	18.55	18.52	18.52	18.56	18.51	57,400
February 17, 2026	18.56	18.54	18.54	18.58	18.53	189,500
February 13, 2026	18.54	18.55	18.55	18.56	18.53	79,644
February 12, 2026	18.59	18.54	18.54	18.59	18.54	71,984
February 11, 2026	18.71	18.58	18.58	18.71	18.56	42,135
February 10, 2026	18.65	18.71	18.71	18.73	18.55	120,547
February 09, 2026	18.56	18.71	18.71	18.71	18.54	101,900
February 06, 2026	18.54	18.56	18.56	18.57	18.49	175,405
February 05, 2026	18.6	18.53	18.53	18.6	18.51	77,400
February 04, 2026	18.62	18.52	18.52	18.64	18.52	136,300
February 03, 2026	18.68	18.61	18.62	18.68	18.6	42,599
February 02, 2026	18.63	18.62	18.62	18.64	18.6	31,721
January 30, 2026	18.62	18.64	18.64	18.65	18.62	11,400
January 29, 2026	18.62	18.65	18.65	18.67	18.62	46,836
January 28, 2026	18.64	18.66	18.66	18.66	18.64	24,900
January 27, 2026	18.65	18.65	18.65	18.67	18.6	42,039
January 26, 2026	18.64	18.63	18.63	18.65	18.61	11,400
January 23, 2026	18.62	18.61	18.61	18.63	18.6	71,300
January 22, 2026	18.72	18.62	18.62	18.72	18.62	85,500
January 21, 2026	18.7	18.69	18.69	18.75	18.66	86,043
January 20, 2026	18.64	18.73	18.73	18.75	18.62	162,400
January 16, 2026	18.62	18.64	18.64	18.64	18.62	74,500
January 15, 2026	18.61	18.64	18.64	18.67	18.6	84,305
January 14, 2026	18.61	18.61	18.61	18.63	18.6	42,748
January 13, 2026	18.6	18.6	18.6	18.61	18.56	117,709
January 12, 2026	18.55	18.59	18.59	18.62	18.55	96,029
January 09, 2026	18.56	18.55	18.55	18.6	18.55	45,848
January 08, 2026	18.53	18.56	18.56	18.57	18.53	83,944
January 07, 2026	18.54	18.54	18.54	18.55	18.52	34,900
January 06, 2026	18.5	18.54	18.54	18.55	18.5	86,237
January 05, 2026	18.52	18.51	18.51	18.54	18.5	277,574
January 02, 2026	18.56	18.52	18.52	18.57	18.5	455,115
December 31, 2025	18.6	18.56	18.56	18.62	18.55	201,435
December 30, 2025	18.71	18.6	18.6	18.86	18.59	1.13M
December 29, 2025	14.5	14.66	14.66	14.67	14.4	131,149
December 26, 2025	14.52	14.45	14.45	14.57	14.44	21,042
December 24, 2025	14.5	14.53	14.53	14.6	14.48	8,492
December 23, 2025	14.85	14.52	14.52	14.95	14.5	27,600
December 22, 2025	15.09	14.86	14.86	15.09	14.85	8,804
December 19, 2025	15.16	14.94	14.94	15.16	14.87	12,536
December 18, 2025	14.84	15.06	15.06	15.19	14.84	29,161
December 17, 2025	14.46	14.77	14.77	14.89	14.4	36,700
December 16, 2025	14.73	14.35	14.35	14.81	14.35	46,683
December 15, 2025	14.75	14.75	14.75	14.91	14.63	10,666
December 12, 2025	14.91	14.75	14.75	14.91	14.74	16,970
December 11, 2025	14.78	14.86	14.86	14.88	14.66	24,100
December 10, 2025	14.29	14.78	14.78	14.82	14.29	31,723
December 09, 2025	14.31	14.25	14.25	14.38	14.14	28,800
December 08, 2025	14.67	14.32	14.32	14.68	14.31	26,040
December 05, 2025	14.59	14.61	14.61	14.65	14.49	19,800
December 04, 2025	14.42	14.56	14.56	14.72	14.39	42,091
December 03, 2025	14.55	14.46	14.46	14.6	14.45	40,201
December 02, 2025	14.22	14.39	14.39	14.43	14.22	28,912
December 01, 2025	14.03	14.22	14.22	14.38	13.9	106,100
November 28, 2025	14.19	14.03	14.03	14.19	13.9	33,911
November 26, 2025	14.08	14.07	14.07	14.41	14.07	26,921
November 25, 2025	14.08	14.2	14.2	14.38	14.08	37,310
November 24, 2025	14.41	14.07	14.07	14.49	14.07	48,232

FONAR Corporation (FONR) NASDAQ