5 DAY PERFORMANCE
+8.87%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
-8.80%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-32.48%
FONAR Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.45 | $13.56 (0.82%) | $13.56 | $13.32 | 18,038 | $85.47 M |
| 03/11/2025 | $13.66 | $13.27 (-2.86%) | $13.66 | $13.27 | 17,717 | $83.64 M |
| 03/10/2025 | $14.10 | $13.56 (-3.83%) | $14.25 | $13.55 | 20,300 | $85.47 M |
| 03/07/2025 | $14.40 | $14.09 (-2.15%) | $14.52 | $14.09 | 6,700 | $88.81 M |
| 03/06/2025 | $14.58 | $14.51 (-0.48%) | $14.68 | $14.44 | 6,138 | $91.46 M |
| 03/05/2025 | $14.66 | $14.44 (-1.5%) | $14.69 | $14.44 | 6,448 | $91.02 M |
| 03/04/2025 | $14.57 | $14.50 (-0.48%) | $14.87 | $14.50 | 35,532 | $91.39 M |
| 03/03/2025 | $14.98 | $14.57 (-2.74%) | $15.12 | $14.57 | 14,900 | $91.83 M |
| 02/28/2025 | $14.68 | $14.94 (1.77%) | $14.94 | $14.55 | 15,200 | $94.17 M |
| 02/27/2025 | $14.82 | $14.65 (-1.15%) | $14.86 | $14.58 | 5,549 | $92.34 M |
| 02/26/2025 | $14.56 | $14.82 (1.79%) | $14.84 | $14.55 | 14,000 | $93.41 M |
| 02/25/2025 | $14.88 | $14.56 (-2.15%) | $14.88 | $14.56 | 7,500 | $91.77 M |
| 02/24/2025 | $14.76 | $14.86 (0.68%) | $14.87 | $14.69 | 11,218 | $93.66 M |
| 02/21/2025 | $14.79 | $14.75 (-0.27%) | $15.01 | $14.75 | 6,903 | $92.97 M |
| 02/20/2025 | $15.19 | $14.71 (-3.16%) | $15.19 | $14.63 | 15,500 | $92.72 M |
| 02/19/2025 | $15.20 | $15.04 (-1.05%) | $15.20 | $14.83 | 16,019 | $94.80 M |
| 02/18/2025 | $15.80 | $15.05 (-4.75%) | $15.91 | $14.95 | 48,517 | $94.86 M |
| 02/14/2025 | $16.34 | $16.25 (-0.55%) | $16.84 | $16.25 | 6,403 | $102.44 M |
| 02/13/2025 | $16.01 | $16.41 (2.5%) | $17.62 | $16.00 | 47,900 | $103.45 M |
| 02/12/2025 | $16.12 | $16.20 (0.5%) | $16.52 | $16.12 | 11,500 | $102.12 M |
| 02/11/2025 | $15.97 | $16.26 (1.82%) | $16.50 | $15.97 | 16,000 | $102.50 M |
| 02/10/2025 | $15.74 | $16.01 (1.72%) | $16.10 | $15.71 | 17,000 | $100.93 M |
| 02/07/2025 | $16.03 | $15.60 (-2.68%) | $16.03 | $15.60 | 16,700 | $98.34 M |
| 02/06/2025 | $16.15 | $16.02 (-0.8%) | $16.23 | $15.93 | 48,000 | $100.99 M |
| 02/05/2025 | $15.70 | $16.20 (3.18%) | $16.25 | $15.65 | 20,000 | $102.12 M |
| 02/04/2025 | $15.69 | $15.66 (-0.19%) | $15.69 | $15.55 | 2,700 | $98.72 M |
| 02/03/2025 | $15.51 | $15.53 (0.13%) | $15.76 | $15.50 | 13,929 | $97.90 M |
| 01/31/2025 | $15.76 | $15.75 (-0.06%) | $16.15 | $15.75 | 18,200 | $99.29 M |
| 01/30/2025 | $16.17 | $15.83 (-2.1%) | $16.23 | $15.82 | 10,531 | $99.79 M |
| 01/29/2025 | $15.76 | $16.16 (2.54%) | $16.16 | $15.76 | 12,705 | $101.87 M |
| 01/28/2025 | $15.75 | $15.74 (-0.06%) | $15.98 | $15.65 | 3,600 | $99.22 M |
| 01/27/2025 | $15.89 | $15.86 (-0.19%) | $15.97 | $15.64 | 11,228 | $99.98 M |
| 01/24/2025 | $15.69 | $16.00 (1.98%) | $16.10 | $15.54 | 14,200 | $100.86 M |
| 01/23/2025 | $15.50 | $15.61 (0.71%) | $15.61 | $15.12 | 14,627 | $98.41 M |
| 01/22/2025 | $15.15 | $15.40 (1.65%) | $15.50 | $15.14 | 15,400 | $97.08 M |
| 01/21/2025 | $15.07 | $15.20 (0.86%) | $15.37 | $15.07 | 13,500 | $95.82 M |
| 01/17/2025 | $15.28 | $15.22 (-0.39%) | $15.39 | $15.21 | 17,450 | $95.95 M |
| 01/16/2025 | $15.39 | $15.28 (-0.71%) | $15.40 | $15.20 | 10,507 | $96.33 M |
| 01/15/2025 | $15.03 | $15.22 (1.26%) | $15.34 | $15.03 | 5,600 | $95.95 M |
| 01/14/2025 | $15.12 | $15.16 (0.26%) | $15.33 | $15.12 | 3,300 | $95.57 M |
| 01/13/2025 | $15.14 | $15.13 (-0.07%) | $15.43 | $15.12 | 9,514 | $95.38 M |
| 01/10/2025 | $15.23 | $15.23 (0%) | $15.45 | $15.20 | 7,936 | $96.01 M |
| 01/08/2025 | $15.15 | $15.40 (1.65%) | $15.40 | $15.15 | 6,147 | $97.08 M |
| 01/07/2025 | $15.34 | $15.18 (-1.04%) | $15.51 | $15.18 | 9,004 | $95.69 M |
| 01/06/2025 | $15.20 | $15.34 (0.92%) | $15.49 | $15.20 | 8,004 | $96.70 M |
| 01/03/2025 | $15.17 | $15.02 (-0.99%) | $15.25 | $15.02 | 4,812 | $94.69 M |
| 01/02/2025 | $15.28 | $15.10 (-1.18%) | $15.28 | $14.95 | 14,400 | $95.19 M |
| 12/31/2024 | $15.08 | $15.14 (0.4%) | $15.17 | $14.97 | 10,405 | $95.44 M |
| 12/30/2024 | $15.03 | $14.98 (-0.33%) | $15.10 | $14.98 | 6,015 | $94.43 M |
| 12/27/2024 | $15.30 | $14.95 (-2.29%) | $15.44 | $14.53 | 21,300 | $94.24 M |
| 12/26/2024 | $15.14 | $15.30 (1.06%) | $15.36 | $15.09 | 6,447 | $96.45 M |
| 12/24/2024 | $15.10 | $15.10 (0%) | $15.11 | $15.10 | 1,519 | $95.19 M |
| 12/23/2024 | $15.02 | $14.97 (-0.33%) | $15.23 | $14.97 | 10,625 | $94.37 M |
| 12/20/2024 | $15.24 | $15.14 (-0.66%) | $15.24 | $15.01 | 10,318 | $95.44 M |
| 12/19/2024 | $15.12 | $15.11 (-0.07%) | $15.21 | $14.99 | 9,122 | $95.25 M |
| 12/18/2024 | $15.60 | $15.11 (-3.14%) | $15.64 | $15.10 | 16,026 | $95.25 M |
| 12/17/2024 | $15.59 | $15.29 (-1.92%) | $15.73 | $15.21 | 19,900 | $96.39 M |
| 12/16/2024 | $15.58 | $15.74 (1.03%) | $15.74 | $15.30 | 26,500 | $99.22 M |
| 12/13/2024 | $15.60 | $15.53 (-0.45%) | $15.60 | $15.36 | 6,581 | $97.90 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.
