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

-3.09%

1 MONTH PERFORMANCE

-3.14%

3 MONTH PERFORMANCE

-0.38%

6 MONTH PERFORMANCE

+28.03%

YEAR-TO-DATE PERFORMANCE

-0.32%

1 YEAR PERFORMANCE

+24.33%

Fonar Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/03/2026	$19.09	$19.09 (0%)	$19.09	$19.09	0
06/02/2026	$19.09	$19.09 (0%)	$19.16	$19.08	958.23 K	$117.77 M
06/01/2026	$19.09	$19.11 (0.1%)	$19.11	$19.07	170.73 K	$117.89 M
05/29/2026	$19.05	$19.10 (0.26%)	$19.10	$19.04	336.80 K	$117.83 M
05/28/2026	$18.99	$19.10 (0.58%)	$19.11	$18.99	511.36 K	$117.83 M
05/27/2026	$18.91	$19.01 (0.53%)	$19.03	$18.91	129.78 K	$117.27 M
05/26/2026	$18.90	$18.91 (0.05%)	$18.92	$18.90	18.01 K	$116.66 M
05/22/2026	$18.88	$18.90 (0.11%)	$18.94	$18.88	78.02 K	$116.59 M
05/21/2026	$18.89	$18.94 (0.26%)	$18.94	$18.85	175.90 K	$116.84 M
05/20/2026	$18.89	$18.89 (0%)	$18.90	$18.84	123.70 K	$116.53 M
05/19/2026	$18.86	$18.86 (0%)	$18.88	$18.86	12.90 K	$116.35 M
05/18/2026	$18.88	$18.87 (-0.05%)	$18.88	$18.86	19.70 K	$116.41 M
05/15/2026	$18.86	$18.86 (0%)	$18.87	$18.86	32.10 K	$116.35 M
05/14/2026	$18.87	$18.86 (-0.05%)	$18.87	$18.85	11.32 K	$116.35 M
05/13/2026	$18.87	$18.86 (-0.05%)	$18.89	$18.85	32.90 K	$116.35 M
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	$116.47 M
05/05/2026	$18.92	$18.90 (-0.11%)	$18.92	$18.89	15.90 K	$116.59 M
05/04/2026	$18.93	$18.92 (-0.05%)	$18.94	$18.92	53.50 K	$116.72 M
05/01/2026	$18.93	$18.93 (0%)	$18.94	$18.93	24.30 K	$116.78 M
04/30/2026	$18.94	$18.93 (-0.05%)	$18.95	$18.92	40.21 K	$116.78 M
04/29/2026	$18.91	$18.94 (0.16%)	$18.94	$18.89	173.31 K	$116.84 M
04/28/2026	$18.87	$18.89 (0.11%)	$18.89	$18.86	73.50 K	$116.53 M
04/27/2026	$18.83	$18.86 (0.16%)	$18.87	$18.83	91.40 K	$116.35 M
04/24/2026	$18.83	$18.83 (0%)	$18.84	$18.81	23.82 K	$116.16 M
04/23/2026	$18.80	$18.83 (0.16%)	$18.83	$18.80	21.81 K	$116.16 M
04/22/2026	$18.81	$18.80 (-0.05%)	$18.82	$18.80	63.93 K	$115.98 M
04/21/2026	$18.80	$18.80 (0%)	$18.81	$18.78	85.24 K	$115.98 M
04/20/2026	$18.83	$18.80 (-0.16%)	$18.83	$18.78	4.83 K	$115.98 M
04/17/2026	$18.79	$18.80 (0.05%)	$18.80	$18.78	61.60 K	$115.98 M
04/16/2026	$18.80	$18.76 (-0.21%)	$18.80	$18.75	19.60 K	$115.73 M
04/15/2026	$18.72	$18.77 (0.27%)	$18.78	$18.72	125.50 K	$115.79 M
04/14/2026	$18.70	$18.76 (0.32%)	$18.77	$18.68	119.73 K	$115.73 M
04/13/2026	$18.65	$18.71 (0.32%)	$18.71	$18.63	35.50 K	$115.42 M
04/10/2026	$18.60	$18.68 (0.43%)	$18.68	$18.60	60.20 K	$115.24 M
04/09/2026	$18.61	$18.61 (0%)	$18.61	$18.60	6.74 K	$114.81 M
04/08/2026	$18.60	$18.62 (0.11%)	$18.62	$18.60	16.94 K	$114.87 M
04/07/2026	$18.59	$18.58 (-0.05%)	$18.59	$18.57	13.70 K	$114.62 M
04/06/2026	$18.58	$18.60 (0.11%)	$18.60	$18.56	9.64 K	$114.74 M
04/02/2026	$18.56	$18.59 (0.16%)	$18.59	$18.56	10.30 K	$114.68 M
04/01/2026	$18.58	$18.58 (0%)	$18.58	$18.56	11.70 K	$114.62 M
03/31/2026	$18.55	$18.56 (0.05%)	$18.56	$18.53	11.70 K	$114.50 M
03/30/2026	$18.57	$18.56 (-0.05%)	$18.57	$18.53	31.30 K	$114.50 M