FONAR Corporation - FONR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.64	15.6	15.6	15.74	15.58	7,218
September 04, 2025	15.45	15.65	15.65	15.65	15.45	4,600
September 03, 2025	15.55	15.49	15.49	15.74	15.4	14,300
September 02, 2025	15.87	15.5	15.5	15.87	15.5	9,300
August 29, 2025	15.8	15.98	15.98	15.98	15.75	6,800
August 28, 2025	15.89	15.88	15.88	15.89	15.74	7,807
August 27, 2025	15.51	15.82	15.82	15.86	15.51	13,000
August 26, 2025	15.38	15.4	15.4	15.64	15.38	8,600
August 25, 2025	15.2	15.39	15.39	15.44	15.2	5,600
August 22, 2025	15.22	15.24	15.24	15.44	15.15	11,400
August 21, 2025	15.11	15.22	15.22	15.23	15.11	6,900
August 20, 2025	15.11	15.12	15.12	15.16	15.07	7,949
August 19, 2025	15.12	15.11	15.11	15.17	15.11	7,221
August 18, 2025	15.22	15.09	15.09	15.22	15.08	5,100
August 15, 2025	15.2	15.1	15.1	15.21	15.1	8,700
August 14, 2025	15.17	15.17	15.17	15.24	15.13	4,200
August 13, 2025	15.13	15.24	15.24	15.26	15.12	19,125
August 12, 2025	15.28	15.11	15.11	15.45	15.06	40,133
August 11, 2025	15.42	15.2	15.2	15.62	15.2	16,200
August 08, 2025	15.85	15.41	15.41	15.89	15.41	12,025
August 07, 2025	15.98	15.79	15.79	16.1	15.73	10,625
August 06, 2025	15.72	15.94	15.94	16	15.72	11,558
August 05, 2025	15.33	15.73	15.73	15.81	15.33	26,327
August 04, 2025	15.61	15.36	15.36	15.61	15.25	47,815
August 01, 2025	15.6	15.64	15.64	15.73	15.52	14,549
July 31, 2025	15.62	15.61	15.61	15.77	15.57	16,300
July 30, 2025	15.89	15.77	15.77	15.89	15.75	13,800
July 29, 2025	15.86	15.92	15.92	16.03	15.84	17,341
July 28, 2025	15.99	15.96	15.96	16.07	15.96	10,612
July 25, 2025	16	16.07	16.07	16.15	15.93	30,825
July 24, 2025	15.91	15.87	15.87	16.15	15.85	15,232
July 23, 2025	16.07	16.22	16.22	16.22	16.02	25,831
July 22, 2025	15.92	15.96	15.96	16.11	15.92	30,420
July 21, 2025	16.27	16.02	16.02	16.44	16	31,800
July 18, 2025	16.1	16.01	16.01	16.18	15.9	51,031
July 17, 2025	16.11	15.92	15.92	16.3	15.86	19,323
July 16, 2025	16.17	16.09	16.09	16.24	15.8	44,800
July 15, 2025	16.43	16	16	16.43	15.96	39,200
July 14, 2025	16	16.31	16.31	16.52	16	54,716
July 11, 2025	16.1	15.85	15.85	16.1	15.81	43,800
July 10, 2025	15.96	16.14	16.14	16.28	15.67	89,515
July 09, 2025	15.7	15.46	15.46	15.7	15.3	14,200
July 08, 2025	15.62	15.59	15.59	15.81	15.48	14,715
July 07, 2025	15.48	15.46	15.46	15.79	15.33	20,200
July 03, 2025	15.32	15.6	15.6	15.85	15.32	14,447
July 02, 2025	15.59	15.41	15.41	15.59	14.98	28,744
July 01, 2025	14.9	15.62	15.62	15.95	14.77	55,600
June 30, 2025	14.88	14.96	14.96	14.96	14.72	24,747
June 27, 2025	14.21	14.88	14.88	14.88	14.16	18,200
June 26, 2025	14.21	14.42	14.42	14.42	14.21	6,600
June 25, 2025	14.18	14.15	14.15	14.34	13.77	12,919
June 24, 2025	14.29	14.15	14.15	14.46	13.74	51,540
June 23, 2025	14.18	14.12	14.12	14.36	13.96	29,306
June 20, 2025	14.12	14.18	14.18	14.24	13.62	20,800
June 18, 2025	14	14.06	14.06	14.29	13.8	17,800
June 17, 2025	14.31	14.08	14.08	14.36	13.95	12,415
June 16, 2025	14.28	14.21	14.21	14.6	14.21	16,700
June 13, 2025	14.42	14.55	14.55	14.55	14.39	5,141
June 12, 2025	14.53	14.5	14.5	14.53	14.1	28,500
June 11, 2025	14.98	14.51	14.51	14.98	14.26	22,208

FONAR Corporation (FONR) NASDAQ