FONAR Corporation - FONR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.19	14.29	14.29	14.5	14.19	17,726
November 20, 2025	14.5	14.38	14.38	14.5	14.18	15,209
November 19, 2025	14.43	14.36	14.36	14.59	14.17	13,908
November 18, 2025	14.37	14.25	14.25	14.59	14.25	20,834
November 17, 2025	14.71	14.39	14.39	14.86	14.38	34,045
November 14, 2025	14.67	14.71	14.71	14.98	14.66	42,714
November 13, 2025	14.96	14.73	14.73	15	14.67	39,600
November 12, 2025	14.96	14.85	14.85	14.97	14.85	13,121
November 11, 2025	14.73	14.8	14.8	15.1	14.73	19,000
November 10, 2025	14.88	14.97	14.97	15.3	14.8	86,921
November 07, 2025	14.8	14.7	14.72	14.8	14.67	14,380
November 06, 2025	14.94	14.77	14.77	14.97	14.77	9,303
November 05, 2025	14.77	14.75	14.75	14.9	14.71	20,100
November 04, 2025	15.01	14.87	14.87	15.13	14.77	29,122
November 03, 2025	15	15.02	15.02	15.1	15	16,100
October 31, 2025	15.15	15.23	15.23	15.23	14.88	9,145
October 30, 2025	15.3	15.2	15.2	15.35	15.15	16,300
October 29, 2025	15.45	15.33	15.33	15.45	15.18	7,600
October 28, 2025	15.3	15.39	15.39	15.6	15.3	1,900
October 27, 2025	15.45	15.33	15.33	15.51	15.33	12,300
October 24, 2025	15.4	15.46	15.46	15.79	15.21	14,200
October 23, 2025	15.42	15.4	15.4	15.5	15.4	9,222
October 22, 2025	15.59	15.5	15.5	15.64	15.41	40,805
October 21, 2025	15.38	15.58	15.58	15.72	15.38	38,848
October 20, 2025	15.49	15.23	15.23	15.55	15.15	15,900
October 17, 2025	15.6	15.5	15.5	15.6	15.5	16,112
October 16, 2025	15.52	15.63	15.63	15.67	15.52	3,500
October 15, 2025	15.68	15.7	15.7	16	15.56	6,400
October 14, 2025	15.68	15.85	15.85	15.85	15.6	5,724
October 13, 2025	15.68	15.5	15.5	15.73	15.5	6,247
October 10, 2025	15.66	15.62	15.62	15.66	15.55	3,100
October 09, 2025	15.66	15.5	15.5	15.72	15.5	16,300
October 08, 2025	15.77	15.74	15.79	15.81	15.71	9,769
October 07, 2025	16.1	15.89	15.89	16.1	15.68	16,900
October 06, 2025	16.14	16	16	16.25	16	7,942
October 03, 2025	16.11	16.08	16.08	16.24	16.03	5,100
October 02, 2025	16.16	16.07	16.07	16.25	15.85	13,000
October 01, 2025	15.15	16.3	16.3	16.45	15.15	116,000

FONAR Corporation (FONR) NASDAQ