NASDAQ : FONR

FONAR Corporation — Price history

Healthcare · Diagnostics & Research · United States

Last price 19.09 USD (At close: Jun 2, 2026) · Market cap 125.07M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

FONAR Corporation (FONR) closed at 19.09 USD on 2026-06-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-06-02	19.09	19.155	19.08	19.09	955,048	-0.10%
2026-06-01	19.09	19.11	19.07	19.11	170,207	+0.05%
2026-05-29	19.05	19.1	19.04	19.1	313,265	+0.03%
2026-05-28	18.99	19.105	18.99	19.095	506,214	+0.45%
2026-05-27	18.91	19.03	18.91	19.01	122,146	+0.53%
2026-05-26	18.9	18.915	18.9	18.91	18,006	+0.08%
2026-05-22	18.884	18.94	18.884	18.895	78,020	-0.24%
2026-05-21	18.89	18.94	18.85	18.94	175,879	+0.26%
2026-05-20	18.89	18.9	18.84	18.89	123,669	+0.16%
2026-05-19	18.86	18.875	18.86	18.86	12,876	-0.05%
2026-05-18	18.875	18.88	18.86	18.87	19,659	+0.05%
2026-05-15	18.86	18.87	18.855	18.86	32,055	+0.00%
2026-05-14	18.87	18.87	18.85	18.86	11,322	+0.00%
2026-05-13	18.87	18.89	18.85	18.86	32,888	+0.00%
2026-05-12	18.84	18.875	18.84	18.86	34,306	+0.11%
2026-05-11	18.855	18.855	18.82	18.84	30,842	-0.05%
2026-05-08	18.893	18.893	18.82	18.85	83,194	-0.16%
2026-05-07	18.89	18.93	18.88	18.88	33,344	+0.00%
2026-05-06	18.91	18.91	18.88	18.88	20,538	-0.11%
2026-05-05	18.92	18.92	18.89	18.9	15,881	-0.11%
2026-05-04	18.93	18.94	18.92	18.92	53,469	-0.05%
2026-05-01	18.935	18.945	18.925	18.93	24,254	+0.00%
2026-04-30	18.94	18.95	18.92	18.93	40,208	-0.05%
2026-04-29	18.91	18.94	18.89	18.94	173,307	+0.26%
2026-04-28	18.87	18.89	18.86	18.89	73,496	+0.16%
2026-04-27	18.83	18.87	18.83	18.86	91,364	+0.16%
2026-04-24	18.83	18.84	18.81	18.83	23,824	+0.00%
2026-04-23	18.8	18.83	18.8	18.83	21,805	+0.16%
2026-04-22	18.81	18.819	18.795	18.8	63,927	+0.00%
2026-04-21	18.795	18.81	18.78	18.8	85,244	+0.00%
2026-04-20	18.825	18.825	18.78	18.8	4,833	+0.00%
2026-04-17	18.79	18.8	18.78	18.8	61,596	+0.21%
2026-04-16	18.8	18.8	18.75	18.76	19,564	-0.05%
2026-04-15	18.72	18.78	18.72	18.77	125,456	+0.05%
2026-04-14	18.7	18.77	18.68	18.76	119,732	+0.27%
2026-04-13	18.65	18.71	18.625	18.71	35,473	+0.16%
2026-04-10	18.6	18.68	18.6	18.68	60,166	+0.38%
2026-04-09	18.61	18.61	18.6	18.61	6,736	-0.05%
2026-04-08	18.6	18.62	18.6	18.62	16,940	+0.22%
2026-04-07	18.585	18.59	18.57	18.58	13,672	-0.11%
2026-04-06	18.58	18.6	18.56	18.6	9,638	+0.05%
2026-04-02	18.56	18.59	18.56	18.59	10,299	+0.05%
2026-04-01	18.58	18.58	18.56	18.58	11,671	+0.11%
2026-03-31	18.55	18.56	18.53	18.56	11,691	+0.00%
2026-03-30	18.57	18.57	18.53	18.56	31,274	-0.05%
2026-03-27	18.55	18.61	18.5	18.57	91,573	+0.16%
2026-03-26	18.56	18.57	18.51	18.54	37,771	-0.27%
2026-03-25	18.385	18.59	18.385	18.59	81,585	+0.98%
2026-03-24	18.36	18.42	18.33	18.41	59,561	+0.38%
2026-03-23	18.33	18.345	18.3	18.34	38,529	-0.22%
2026-03-20	18.38	18.39	18.32	18.38	65,604	-0.05%
2026-03-19	18.46	18.46	18.345	18.39	58,722	-0.27%
2026-03-18	18.45	18.45	18.43	18.44	35,764	-0.05%
2026-03-17	18.42	18.45	18.42	18.45	26,116	+0.16%
2026-03-16	18.38	18.42	18.35	18.42	50,758	+0.22%
2026-03-13	18.45	18.46	18.36	18.38	73,722	-0.27%
2026-03-12	18.47	18.5	18.31	18.43	126,317	-0.27%
2026-03-11	18.485	18.5	18.47	18.48	48,649	-0.05%
2026-03-10	18.48	18.49	18.47	18.49	47,525	-0.05%
2026-03-09	18.48	18.515	18.46	18.5	61,311	+0.05%
2026-03-06	18.57	18.61	18.46	18.49	41,097	-0.43%
2026-03-05	18.5	18.6	18.46	18.57	118,034	+0.22%
2026-03-04	18.53	18.55	18.51	18.53	31,836	+0.16%
2026-03-03	18.54	18.54	18.47	18.5	67,263	-0.32%
2026-03-02	18.59	18.59	18.55	18.56	32,922	-0.22%
2026-02-27	18.58	18.65	18.55	18.6	66,382	+0.16%
2026-02-26	18.55	18.57	18.52	18.57	90,002	-0.05%
2026-02-25	18.55	18.58	18.54	18.58	37,040	+0.05%
2026-02-24	18.6	18.6	18.55	18.57	31,642	-0.11%
2026-02-23	18.57	18.6	18.54	18.59	26,845	-0.05%
2026-02-20	18.53	18.6	18.52	18.6	40,171	+0.27%
2026-02-19	18.53	18.56	18.51	18.55	47,890	+0.16%
2026-02-18	18.55	18.56	18.51	18.52	57,384	-0.11%
2026-02-17	18.56	18.58	18.53	18.54	189,473	-0.05%
2026-02-13	18.54	18.56	18.53	18.55	79,644	+0.05%
2026-02-12	18.59	18.59	18.54	18.54	71,984	-0.22%
2026-02-11	18.71	18.71	18.56	18.58	42,135	-0.69%
2026-02-10	18.65	18.73	18.55	18.71	120,547	+0.00%
2026-02-09	18.56	18.71	18.54	18.71	101,894	+0.81%
2026-02-06	18.54	18.57	18.49	18.56	175,405	+0.16%
2026-02-05	18.6	18.6	18.51	18.53	77,375	+0.05%
2026-02-04	18.62	18.64	18.52	18.52	136,266	-0.48%
2026-02-03	18.68	18.68	18.6	18.61	42,701	-0.05%
2026-02-02	18.63	18.64	18.6	18.62	31,721	-0.11%
2026-01-30	18.62	18.65	18.62	18.64	11,387	-0.05%
2026-01-29	18.62	18.67	18.62	18.65	46,836	-0.05%
2026-01-28	18.64	18.66	18.64	18.66	24,855	+0.05%
2026-01-27	18.65	18.67	18.6	18.65	42,039	+0.11%
2026-01-26	18.64	18.65	18.605	18.63	11,372	+0.11%
2026-01-23	18.62	18.63	18.6	18.61	71,264	-0.05%
2026-01-22	18.72	18.72	18.62	18.62	85,476	-0.37%
2026-01-21	18.7	18.75	18.66	18.69	86,043	-0.21%
2026-01-20	18.64	18.75	18.62	18.73	162,375	+0.51%
2026-01-16	18.62	18.642	18.62	18.635	74,463	-0.03%
2026-01-15	18.61	18.67	18.6	18.64	86,556	+0.16%
2026-01-14	18.61	18.63	18.6	18.61	42,748	+0.05%
2026-01-13	18.6	18.61	18.56	18.6	117,709	+0.05%
2026-01-12	18.55	18.62	18.55	18.59	96,029	+0.22%
2026-01-09	18.56	18.6	18.55	18.55	45,848	-0.05%
2026-01-08	18.53	18.57	18.53	18.56	83,944	+0.11%
2026-01-07	18.54	18.55	18.52	18.54	34,894	+0.00%
2026-01-06	18.5	18.55	18.495	18.54	86,237	+0.16%
2026-01-05	18.52	18.54	18.5	18.51	277,574	-0.03%
2026-01-02	18.56	18.57	18.5	18.515	455,115	-0.24%
2025-12-31	18.6	18.62	18.55	18.56	201,435	-0.22%
2025-12-30	18.71	18.86	18.58	18.6	1,135,705	+26.88%
2025-12-29	14.5	14.67	14.4	14.66	131,149	+1.45%
2025-12-26	14.61	14.61	14.42	14.45	22,526	-0.55%
2025-12-24	14.62	14.62	14.48	14.53	8,552	+0.07%
2025-12-23	14.85	14.945	14.5	14.52	27,555	-2.29%
2025-12-22	15.09	15.09	14.852	14.86	8,804	-0.54%
2025-12-19	15.155	15.155	14.87	14.94	12,536	-0.80%
2025-12-18	14.84	15.19	14.84	15.06	29,161	+1.96%
2025-12-17	14.46	14.89	14.4	14.77	36,674	+2.93%
2025-12-16	14.73	14.81	14.35	14.35	46,683	-2.71%
2025-12-15	14.75	14.905	14.63	14.75	10,666	+0.00%
2025-12-12	14.91	14.91	14.74	14.75	16,970	-0.74%
2025-12-11	14.783	14.88	14.66	14.86	24,064	+0.54%
2025-12-10	14.29	14.815	14.29	14.78	31,723	+3.72%
2025-12-09	14.31	14.38	14.14	14.25	28,782	-0.49%