5 DAY PERFORMANCE
+11.20%
1 MONTH PERFORMANCE
+9.39%
3 MONTH PERFORMANCE
+3.08%
6 MONTH PERFORMANCE
+10.97%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+0.56%
FONAR Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.59 | $14.61 (0.14%) | $14.65 | $14.49 | 19.80 K | $90.13 M |
| 12/04/2025 | $14.42 | $14.65 (1.6%) | $14.72 | $14.39 | 42.13 K | $90.38 M |
| 12/03/2025 | $14.55 | $14.46 (-0.62%) | $14.60 | $14.45 | 40.20 K | $89.20 M |
| 12/02/2025 | $14.22 | $14.39 (1.2%) | $14.43 | $14.22 | 28.91 K | $88.77 M |
| 12/01/2025 | $14.03 | $14.22 (1.35%) | $14.38 | $13.90 | 106.10 K | $87.72 M |
| 11/28/2025 | $14.19 | $14.03 (-1.13%) | $14.19 | $13.90 | 33.91 K | $86.55 M |
| 11/26/2025 | $14.08 | $14.07 (-0.07%) | $14.41 | $14.07 | 26.92 K | $86.80 M |
| 11/25/2025 | $14.08 | $14.20 (0.85%) | $14.38 | $14.08 | 37.31 K | $87.60 M |
| 11/24/2025 | $14.41 | $14.07 (-2.36%) | $14.49 | $14.07 | 48.23 K | $86.80 M |
| 11/21/2025 | $14.19 | $14.29 (0.7%) | $14.50 | $14.19 | 17.73 K | $88.16 M |
| 11/20/2025 | $14.50 | $14.38 (-0.83%) | $14.50 | $14.18 | 15.21 K | $88.71 M |
| 11/19/2025 | $14.43 | $14.36 (-0.49%) | $14.59 | $14.17 | 13.91 K | $88.59 M |
| 11/18/2025 | $14.37 | $14.25 (-0.84%) | $14.59 | $14.25 | 20.83 K | $87.91 M |
| 11/17/2025 | $14.71 | $14.39 (-2.18%) | $14.86 | $14.38 | 34.05 K | $88.77 M |
| 11/14/2025 | $14.67 | $14.71 (0.27%) | $14.98 | $14.66 | 42.71 K | $90.75 M |
| 11/13/2025 | $14.96 | $14.73 (-1.54%) | $15.00 | $14.67 | 39.60 K | $90.87 M |
| 11/12/2025 | $14.96 | $14.85 (-0.74%) | $14.97 | $14.85 | 13.12 K | $91.61 M |
| 11/11/2025 | $14.73 | $14.80 (0.48%) | $15.10 | $14.73 | 19.00 K | $91.30 M |
| 11/10/2025 | $14.88 | $14.97 (0.6%) | $15.30 | $14.80 | 86.92 K | $92.35 M |
| 11/07/2025 | $14.80 | $14.70 (-0.68%) | $14.80 | $14.67 | 14.44 K | $101.37 M |
| 11/06/2025 | $14.67 | $14.77 (0.68%) | $14.97 | $14.67 | 11.52 K | $101.85 M |
| 11/05/2025 | $14.77 | $14.75 (-0.14%) | $14.90 | $14.71 | 20.10 K | $101.71 M |
| 11/04/2025 | $15.01 | $14.87 (-0.93%) | $15.13 | $14.77 | 29.12 K | $102.54 M |
| 11/03/2025 | $15.00 | $15.02 (0.13%) | $15.10 | $15.00 | 16.10 K | $103.58 M |
| 10/31/2025 | $15.15 | $15.23 (0.53%) | $15.23 | $14.88 | 9.15 K | $105.02 M |
| 10/30/2025 | $15.30 | $15.20 (-0.65%) | $15.35 | $15.15 | 16.30 K | $104.82 M |
| 10/29/2025 | $15.45 | $15.33 (-0.78%) | $15.45 | $15.18 | 7.60 K | $105.71 M |
| 10/28/2025 | $15.30 | $15.39 (0.59%) | $15.60 | $15.30 | 1.90 K | $106.13 M |
| 10/27/2025 | $15.45 | $15.33 (-0.78%) | $15.51 | $15.33 | 12.30 K | $105.71 M |
| 10/24/2025 | $15.40 | $15.46 (0.39%) | $15.79 | $15.21 | 14.20 K | $106.61 M |
| 10/23/2025 | $15.42 | $15.40 (-0.13%) | $15.50 | $15.40 | 9.22 K | $106.20 M |
| 10/22/2025 | $15.59 | $15.50 (-0.58%) | $15.64 | $15.41 | 40.81 K | $106.89 M |
| 10/21/2025 | $15.38 | $15.58 (1.3%) | $15.72 | $15.38 | 38.85 K | $107.44 M |
| 10/20/2025 | $15.49 | $15.23 (-1.68%) | $15.55 | $15.15 | 15.90 K | $105.02 M |
| 10/17/2025 | $15.60 | $15.50 (-0.64%) | $15.60 | $15.50 | 16.11 K | $106.89 M |
| 10/16/2025 | $15.52 | $15.63 (0.71%) | $15.67 | $15.52 | 3.50 K | $107.78 M |
| 10/15/2025 | $15.68 | $15.70 (0.13%) | $16.00 | $15.56 | 6.40 K | $108.27 M |
| 10/14/2025 | $15.68 | $15.85 (1.08%) | $15.85 | $15.60 | 5.72 K | $109.30 M |
| 10/13/2025 | $15.68 | $15.50 (-1.15%) | $15.73 | $15.50 | 6.25 K | $106.89 M |
| 10/10/2025 | $15.66 | $15.62 (-0.26%) | $15.66 | $15.55 | 3.10 K | $107.71 M |
| 10/09/2025 | $15.66 | $15.50 (-1.02%) | $15.72 | $15.50 | 16.30 K | $106.89 M |
| 10/08/2025 | $15.77 | $15.74 (-0.19%) | $15.81 | $15.71 | 9.80 K | $108.54 M |
| 10/07/2025 | $16.10 | $15.89 (-1.3%) | $16.10 | $15.68 | 16.90 K | $109.58 M |
| 10/06/2025 | $16.14 | $16.00 (-0.87%) | $16.25 | $16.00 | 7.94 K | $110.33 M |
| 10/03/2025 | $16.11 | $16.08 (-0.19%) | $16.24 | $16.03 | 5.10 K | $110.89 M |
| 10/02/2025 | $16.16 | $16.07 (-0.56%) | $16.25 | $15.85 | 13.00 K | $110.82 M |
| 10/01/2025 | $15.15 | $16.30 (7.59%) | $16.45 | $15.15 | 116.00 K | $112.40 M |
| 09/30/2025 | $15.12 | $15.06 (-0.4%) | $15.22 | $15.06 | 5.40 K | $103.85 M |
| 09/29/2025 | $15.36 | $15.15 (-1.37%) | $15.37 | $15.14 | 9.60 K | $104.47 M |
| 09/26/2025 | $15.13 | $15.36 (1.52%) | $15.44 | $15.13 | 10.40 K | $105.92 M |
| 09/25/2025 | $15.15 | $15.22 (0.46%) | $15.50 | $15.15 | 2.80 K | $104.96 M |
| 09/24/2025 | $15.22 | $15.24 (0.13%) | $15.35 | $15.22 | 6.40 K | $105.09 M |
| 09/23/2025 | $15.25 | $15.30 (0.33%) | $15.54 | $15.25 | 5.80 K | $105.51 M |
| 09/22/2025 | $15.12 | $15.20 (0.53%) | $15.40 | $15.12 | 13.40 K | $104.82 M |
| 09/19/2025 | $15.40 | $15.14 (-1.69%) | $15.55 | $15.14 | 13.60 K | $104.40 M |
| 09/18/2025 | $15.32 | $15.51 (1.24%) | $15.51 | $15.29 | 11.50 K | $106.96 M |
| 09/17/2025 | $15.22 | $15.40 (1.18%) | $15.46 | $15.19 | 10.80 K | $106.20 M |
| 09/16/2025 | $15.50 | $15.47 (-0.19%) | $15.79 | $15.29 | 19.10 K | $106.68 M |
| 09/15/2025 | $15.60 | $15.51 (-0.58%) | $15.77 | $15.44 | 19.04 K | $106.96 M |
| 09/12/2025 | $15.79 | $15.69 (-0.63%) | $15.81 | $15.65 | 8.12 K | $96.78 M |
| 09/11/2025 | $15.62 | $15.70 (0.51%) | $15.88 | $15.58 | 2.70 K | $96.84 M |
| 09/10/2025 | $15.60 | $15.78 (1.15%) | $15.81 | $15.50 | 6.91 K | $97.33 M |
| 09/09/2025 | $15.60 | $15.58 (-0.13%) | $15.75 | $15.42 | 25.30 K | $96.10 M |
| 09/08/2025 | $15.64 | $15.60 (-0.26%) | $15.75 | $15.60 | 6.43 K | $96.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
