Fonar Corporation - Common Stock (FONR)

Last Price18.48

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 12th, 5:48 AM EDT

Historical Prices For Fonar Corporation - Common Stock (FONR)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	18.49	18.50	18.47	18.48	48,649	18.48
3/10/2026	18.48	18.49	18.47	18.49	47,525	18.49
3/09/2026	18.48	18.52	18.46	18.50	61,312	18.50
3/06/2026	18.57	18.61	18.46	18.49	41,097	18.49
3/05/2026	18.50	18.60	18.46	18.57	118,034	18.57
3/04/2026	18.53	18.55	18.51	18.53	31,836	18.53
3/03/2026	18.54	18.54	18.47	18.50	67,264	18.50
3/02/2026	18.59	18.59	18.55	18.56	32,923	18.56
2/27/2026	18.58	18.65	18.55	18.60	66,382	18.60
2/26/2026	18.55	18.57	18.52	18.57	90,003	18.57
2/25/2026	18.55	18.58	18.54	18.58	37,040	18.58
2/24/2026	18.60	18.60	18.55	18.57	31,642	18.57
2/23/2026	18.57	18.60	18.54	18.59	26,846	18.59
2/20/2026	18.53	18.60	18.52	18.60	40,171	18.60
2/19/2026	18.53	18.56	18.51	18.55	47,890	18.55
2/18/2026	18.55	18.56	18.51	18.52	57,384	18.52
2/17/2026	18.56	18.58	18.53	18.54	189,473	18.54
2/13/2026	18.54	18.56	18.53	18.55	79,644	18.55
2/12/2026	18.59	18.59	18.54	18.54	71,984	18.54
2/11/2026	18.71	18.71	18.56	18.58	42,135	18.58
2/10/2026	18.65	18.73	18.55	18.71	120,547	18.71
2/09/2026	18.56	18.71	18.54	18.71	101,894	18.71
2/06/2026	18.54	18.57	18.49	18.56	175,405	18.56
2/05/2026	18.60	18.60	18.51	18.53	77,375	18.53
2/04/2026	18.62	18.64	18.52	18.52	136,266	18.52
2/03/2026	18.68	18.68	18.60	18.61	42,701	18.61
2/02/2026	18.63	18.64	18.60	18.62	31,721	18.62
1/30/2026	18.62	18.65	18.62	18.64	11,387	18.64
1/29/2026	18.62	18.67	18.62	18.65	46,836	18.65
1/28/2026	18.64	18.66	18.64	18.66	24,855	18.66
1/27/2026	18.65	18.67	18.60	18.65	42,039	18.65
1/26/2026	18.64	18.65	18.61	18.63	11,372	18.63
1/23/2026	18.62	18.63	18.60	18.61	71,264	18.61
1/22/2026	18.72	18.72	18.62	18.62	85,476	18.62
1/21/2026	18.70	18.75	18.66	18.69	86,043	18.69
1/20/2026	18.64	18.75	18.62	18.73	162,375	18.73
1/16/2026	18.62	18.64	18.62	18.64	74,463	18.64
1/15/2026	18.61	18.67	18.60	18.64	86,550	18.64
1/14/2026	18.61	18.63	18.60	18.61	42,748	18.61
1/13/2026	18.60	18.61	18.56	18.60	117,709	18.60
1/12/2026	18.55	18.62	18.55	18.59	96,029	18.59
1/09/2026	18.56	18.60	18.55	18.55	45,848	18.55
1/08/2026	18.53	18.57	18.53	18.56	83,941	18.56
1/07/2026	18.54	18.55	18.52	18.54	34,894	18.54
1/06/2026	18.50	18.55	18.50	18.54	86,237	18.54
1/05/2026	18.52	18.54	18.50	18.51	277,574	18.51
1/02/2026	18.56	18.57	18.50	18.52	455,115	18.52
12/31/2025	18.60	18.62	18.55	18.56	201,435	18.56
12/30/2025	18.71	18.86	18.58	18.60	1,135,586	18.60
12/29/2025	14.50	14.67	14.40	14.66	123,749	14.66
12/26/2025	14.61	14.61	14.42	14.45	22,526	14.45
12/24/2025	14.62	14.62	14.48	14.53	8,552	14.53
12/23/2025	14.85	14.95	14.50	14.52	27,554	14.52
12/22/2025	15.09	15.09	14.85	14.86	8,804	14.86
12/19/2025	15.15	15.15	14.87	14.94	12,536	14.94
12/18/2025	14.84	15.19	14.84	15.06	29,161	15.06
12/17/2025	14.46	14.89	14.40	14.77	36,674	14.77
12/16/2025	14.73	14.81	14.35	14.35	46,683	14.35
12/15/2025	14.75	14.90	14.63	14.75	10,566	14.75
12/12/2025	14.91	14.91	14.74	14.75	16,970	14.75