FONAR Corporation (FONR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$18.46

$18.52

5 DAY PERFORMANCE

-2.01%

1 MONTH PERFORMANCE

-0.96%

3 MONTH PERFORMANCE

-0.22%

6 MONTH PERFORMANCE

+24.58%

YEAR-TO-DATE PERFORMANCE

-0.32%

1 YEAR PERFORMANCE

+49.56%

Fonar Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/12/2026	$18.84	$18.86 (0.11%)	$18.88	$18.84	34.31 K	$116.35 M
05/11/2026	$18.86	$18.84 (-0.11%)	$18.86	$18.82	30.84 K	$116.22 M
05/08/2026	$18.89	$18.85 (-0.21%)	$18.89	$18.82	83.20 K	$116.29 M
05/07/2026	$18.89	$18.88 (-0.05%)	$18.93	$18.88	33.34 K	$116.47 M
05/06/2026	$18.91	$18.88 (-0.16%)	$18.91	$18.88	20.54 K	$118.48 M
05/05/2026	$18.92	$18.90 (-0.11%)	$18.92	$18.89	15.90 K	$118.60 M
05/04/2026	$18.93	$18.92 (-0.05%)	$18.94	$18.92	53.50 K	$118.73 M
05/01/2026	$18.93	$18.93 (0%)	$18.94	$18.93	24.30 K	$118.79 M
04/30/2026	$18.94	$18.93 (-0.05%)	$18.95	$18.92	40.21 K	$118.79 M
04/29/2026	$18.91	$18.94 (0.16%)	$18.94	$18.89	173.31 K	$118.86 M
04/28/2026	$18.87	$18.89 (0.11%)	$18.89	$18.86	73.50 K	$118.54 M
04/27/2026	$18.83	$18.86 (0.16%)	$18.87	$18.83	91.40 K	$118.35 M
04/24/2026	$18.83	$18.83 (0%)	$18.84	$18.81	23.82 K	$118.17 M
04/23/2026	$18.80	$18.83 (0.16%)	$18.83	$18.80	21.81 K	$118.17 M
04/22/2026	$18.81	$18.80 (-0.05%)	$18.82	$18.80	63.93 K	$117.98 M
04/21/2026	$18.80	$18.80 (0%)	$18.81	$18.78	85.24 K	$117.98 M
04/20/2026	$18.83	$18.80 (-0.16%)	$18.83	$18.78	4.83 K	$117.98 M
04/17/2026	$18.79	$18.80 (0.05%)	$18.80	$18.78	61.60 K	$117.98 M
04/16/2026	$18.80	$18.76 (-0.21%)	$18.80	$18.75	19.60 K	$117.73 M
04/15/2026	$18.72	$18.77 (0.27%)	$18.78	$18.72	125.50 K	$117.79 M
04/14/2026	$18.70	$18.76 (0.32%)	$18.77	$18.68	119.73 K	$117.73 M
04/13/2026	$18.65	$18.71 (0.32%)	$18.71	$18.63	35.50 K	$117.41 M
04/10/2026	$18.60	$18.68 (0.43%)	$18.68	$18.60	60.20 K	$117.22 M
04/09/2026	$18.61	$18.61 (0%)	$18.61	$18.60	6.74 K	$116.78 M
04/08/2026	$18.60	$18.62 (0.11%)	$18.62	$18.60	16.94 K	$116.85 M
04/07/2026	$18.59	$18.58 (-0.05%)	$18.59	$18.57	13.70 K	$116.60 M
04/06/2026	$18.58	$18.60 (0.11%)	$18.60	$18.56	9.64 K	$116.72 M
04/02/2026	$18.56	$18.59 (0.16%)	$18.59	$18.56	10.30 K	$116.66 M
04/01/2026	$18.58	$18.58 (0%)	$18.58	$18.56	11.70 K	$116.60 M
03/31/2026	$18.55	$18.56 (0.05%)	$18.56	$18.53	11.70 K	$116.47 M
03/30/2026	$18.57	$18.56 (-0.05%)	$18.57	$18.53	31.30 K	$116.47 M
03/27/2026	$18.55	$18.57 (0.11%)	$18.61	$18.50	91.60 K	$116.53 M
03/26/2026	$18.56	$18.54 (-0.11%)	$18.57	$18.51	37.80 K	$116.35 M
03/25/2026	$18.39	$18.59 (1.09%)	$18.59	$18.39	81.60 K	$116.66 M
03/24/2026	$18.36	$18.41 (0.27%)	$18.42	$18.33	59.60 K	$115.53 M
03/23/2026	$18.33	$18.34 (0.05%)	$18.35	$18.30	38.53 K	$115.09 M
03/20/2026	$18.38	$18.38 (0%)	$18.39	$18.32	65.60 K	$115.34 M
03/19/2026	$18.46	$18.39 (-0.38%)	$18.46	$18.35	58.72 K	$115.40 M
03/18/2026	$18.45	$18.44 (-0.05%)	$18.45	$18.43	35.80 K	$115.72 M
03/17/2026	$18.42	$18.45 (0.16%)	$18.45	$18.42	26.12 K	$115.78 M
03/16/2026	$18.38	$18.42 (0.22%)	$18.42	$18.35	50.80 K	$115.59 M
03/13/2026	$18.45	$18.38 (-0.38%)	$18.46	$18.36	73.72 K	$115.34 M
03/12/2026	$18.47	$18.43 (-0.22%)	$18.50	$18.31	126.32 K	$115.66 M
03/11/2026	$18.49	$18.48 (-0.05%)	$18.50	$18.47	48.65 K	$115.97 M
03/10/2026	$18.48	$18.49 (0.05%)	$18.49	$18.47	47.53 K	$116.03 M
03/09/2026	$18.48	$18.50 (0.11%)	$18.52	$18.46	61.31 K	$116.09 M
03/06/2026	$18.57	$18.49 (-0.43%)	$18.61	$18.46	41.10 K	$116.03 M
03/05/2026	$18.50	$18.57 (0.38%)	$18.60	$18.46	118.03 K	$116.53 M
03/04/2026	$18.53	$18.53 (0%)	$18.55	$18.51	31.84 K	$116.28 M
03/03/2026	$18.54	$18.50 (-0.22%)	$18.54	$18.47	67.30 K	$116.09 M
03/02/2026	$18.59	$18.56 (-0.16%)	$18.59	$18.55	32.92 K	$116.47 M
02/27/2026	$18.58	$18.60 (0.11%)	$18.65	$18.55	66.40 K	$116.72 M
02/26/2026	$18.55	$18.57 (0.11%)	$18.57	$18.52	90.00 K	$116.53 M
02/25/2026	$18.55	$18.58 (0.16%)	$18.58	$18.54	37.04 K	$116.60 M
02/24/2026	$18.60	$18.57 (-0.16%)	$18.60	$18.55	31.64 K	$116.53 M
02/23/2026	$18.57	$18.59 (0.11%)	$18.60	$18.54	26.85 K	$116.66 M
02/20/2026	$18.53	$18.60 (0.38%)	$18.60	$18.52	40.20 K	$116.72 M
02/19/2026	$18.53	$18.55 (0.11%)	$18.56	$18.51	47.90 K	$116.41 M
02/18/2026	$18.55	$18.52 (-0.16%)	$18.56	$18.51	57.40 K	$116.22 M
02/17/2026	$18.56	$18.54 (-0.11%)	$18.58	$18.53	189.50 K	$116.35 M
02/13/2026	$18.54	$18.55 (0.05%)	$18.56	$18.53	79.64 K	$116.41 M
02/12/2026	$18.59	$18.54 (-0.27%)	$18.59	$18.54	72.00 K	$114.37 M