-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+0.30% -
3 MONTH PERFORMANCE
+10.33% -
6 MONTH PERFORMANCE
-27.16% -
YEAR-TO-DATE PERFORMANCE
-15.39% -
1 YEAR PERFORMANCE
+4.68%
FONAR Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $16.39 | $16.41 (0.12%) | $16.41 | $16.34 | 3,439 | $103.96 M |
| 09/11/2024 | $16.24 | $16.41 (1.05%) | $16.41 | $16.20 | 5,307 | $103.96 M |
| 09/10/2024 | $16.30 | $16.39 (0.55%) | $16.42 | $16.29 | 7,512 | $103.83 M |
| 09/09/2024 | $16.60 | $16.39 (-1.27%) | $16.60 | $16.33 | 8,130 | $103.83 M |
| 09/06/2024 | $16.29 | $16.49 (1.23%) | $16.68 | $16.10 | 23,433 | $104.47 M |
| 09/05/2024 | $16.20 | $16.22 (0.12%) | $16.26 | $15.60 | 23,100 | $102.76 M |
| 09/04/2024 | $16.81 | $16.47 (-2.02%) | $16.89 | $16.19 | 10,800 | $104.34 M |
| 09/03/2024 | $17.32 | $16.81 (-2.94%) | $17.38 | $16.80 | 18,020 | $106.49 M |
| 08/30/2024 | $17.22 | $17.39 (0.99%) | $17.40 | $17.22 | 8,200 | $110.17 M |
| 08/29/2024 | $17.23 | $17.16 (-0.41%) | $17.35 | $17.16 | 7,201 | $108.71 M |
| 08/28/2024 | $17.25 | $17.33 (0.46%) | $17.46 | $17.25 | 10,720 | $109.79 M |
| 08/27/2024 | $17.32 | $17.33 (0.06%) | $17.38 | $17.25 | 6,508 | $109.79 M |
| 08/26/2024 | $17.29 | $17.35 (0.35%) | $17.49 | $17.27 | 14,800 | $109.91 M |
| 08/23/2024 | $17.23 | $17.25 (0.12%) | $17.30 | $17.00 | 14,032 | $109.28 M |
| 08/22/2024 | $16.96 | $17.13 (1%) | $17.13 | $16.96 | 5,033 | $108.52 M |
| 08/21/2024 | $17.00 | $17.09 (0.53%) | $17.10 | $16.95 | 2,711 | $108.27 M |
| 08/20/2024 | $17.05 | $16.96 (-0.53%) | $17.09 | $16.95 | 4,900 | $107.44 M |
| 08/19/2024 | $16.85 | $17.06 (1.25%) | $17.06 | $16.85 | 4,853 | $108.08 M |
| 08/16/2024 | $16.95 | $16.88 (-0.41%) | $16.99 | $16.82 | 6,112 | $106.94 M |
| 08/15/2024 | $16.80 | $16.90 (0.6%) | $16.90 | $16.75 | 5,742 | $107.06 M |
| 08/14/2024 | $16.50 | $16.75 (1.52%) | $16.75 | $16.34 | 5,923 | $106.11 M |
| 08/13/2024 | $16.50 | $16.50 (0%) | $16.71 | $16.40 | 8,748 | $104.53 M |
| 08/12/2024 | $16.75 | $16.57 (-1.07%) | $16.81 | $16.57 | 7,031 | $104.97 M |
| 08/09/2024 | $16.72 | $16.79 (0.42%) | $16.88 | $16.72 | 1,500 | $106.37 M |
| 08/08/2024 | $16.73 | $16.88 (0.9%) | $16.89 | $16.71 | 3,907 | $106.94 M |
| 08/07/2024 | $16.58 | $16.70 (0.72%) | $17.00 | $16.58 | 11,600 | $105.80 M |
| 08/06/2024 | $16.78 | $16.58 (-1.19%) | $17.36 | $16.55 | 7,720 | $105.04 M |
| 08/05/2024 | $17.80 | $17.02 (-4.38%) | $17.90 | $16.71 | 43,700 | $107.82 M |
| 08/02/2024 | $18.16 | $18.00 (-0.88%) | $18.31 | $18.00 | 7,309 | $114.03 M |
| 08/01/2024 | $18.23 | $18.43 (1.1%) | $18.64 | $18.23 | 7,820 | $116.76 M |
| 07/31/2024 | $18.33 | $18.48 (0.82%) | $18.48 | $18.32 | 4,123 | $117.07 M |
| 07/30/2024 | $18.37 | $18.31 (-0.33%) | $18.37 | $18.12 | 4,600 | $116.00 M |
| 07/29/2024 | $18.38 | $18.12 (-1.41%) | $18.38 | $18.12 | 6,000 | $114.79 M |
| 07/26/2024 | $18.32 | $18.53 (1.15%) | $18.53 | $18.32 | 5,900 | $117.39 M |
| 07/25/2024 | $18.50 | $18.49 (-0.05%) | $18.58 | $18.18 | 9,416 | $117.14 M |
| 07/24/2024 | $18.64 | $18.45 (-1.02%) | $18.64 | $17.99 | 5,526 | $116.88 M |
| 07/23/2024 | $18.09 | $18.52 (2.38%) | $18.68 | $18.09 | 11,100 | $117.33 M |
| 07/22/2024 | $18.29 | $18.27 (-0.11%) | $18.44 | $17.88 | 28,381 | $115.74 M |
| 07/19/2024 | $17.72 | $18.20 (2.71%) | $18.20 | $17.60 | 16,842 | $115.30 M |
| 07/18/2024 | $17.43 | $17.87 (2.52%) | $17.93 | $17.35 | 25,768 | $113.21 M |
| 07/17/2024 | $17.31 | $17.69 (2.2%) | $17.69 | $17.26 | 15,385 | $112.07 M |
| 07/16/2024 | $16.85 | $17.38 (3.15%) | $17.49 | $16.85 | 25,171 | $110.10 M |
| 07/15/2024 | $16.60 | $16.80 (1.2%) | $16.90 | $16.58 | 15,994 | $106.43 M |
| 07/12/2024 | $16.22 | $16.64 (2.59%) | $16.64 | $16.14 | 19,146 | $105.42 M |
| 07/11/2024 | $16.22 | $16.35 (0.8%) | $16.45 | $16.10 | 3,782 | $103.58 M |
| 07/10/2024 | $16.23 | $16.15 (-0.49%) | $16.36 | $16.08 | 4,520 | $102.31 M |
| 07/09/2024 | $16.17 | $16.00 (-1.05%) | $16.17 | $16.00 | 7,765 | $101.36 M |
| 07/08/2024 | $16.38 | $16.06 (-1.95%) | $16.50 | $16.02 | 11,725 | $101.74 M |
| 07/05/2024 | $16.27 | $16.50 (1.41%) | $16.50 | $16.01 | 19,012 | $104.53 M |
| 07/03/2024 | $16.24 | $16.06 (-1.11%) | $16.24 | $15.83 | 6,304 | $101.74 M |
| 07/02/2024 | $16.18 | $15.90 (-1.73%) | $16.28 | $15.84 | 10,914 | $100.73 M |
| 07/01/2024 | $16.00 | $16.14 (0.88%) | $16.21 | $15.78 | 24,242 | $102.25 M |
| 06/28/2024 | $15.79 | $16.00 (1.33%) | $16.01 | $15.79 | 11,254 | $101.36 M |
| 06/27/2024 | $16.01 | $15.77 (-1.5%) | $16.23 | $15.62 | 20,382 | $99.90 M |
| 06/26/2024 | $15.53 | $16.10 (3.67%) | $16.15 | $15.41 | 16,463 | $102.00 M |
| 06/25/2024 | $15.25 | $15.60 (2.3%) | $15.69 | $15.08 | 23,942 | $98.83 M |
| 06/24/2024 | $15.35 | $15.20 (-0.98%) | $15.37 | $15.20 | 11,924 | $96.29 M |
| 06/21/2024 | $15.08 | $15.35 (1.79%) | $15.35 | $15.07 | 9,796 | $97.24 M |
| 06/20/2024 | $15.21 | $15.13 (-0.53%) | $15.37 | $15.13 | 6,712 | $95.85 M |
| 06/18/2024 | $15.44 | $15.27 (-1.1%) | $15.72 | $15.27 | 14,831 | $96.74 M |
| 06/17/2024 | $15.00 | $15.36 (2.4%) | $15.45 | $15.00 | 24,523 | $97.31 M |
| 06/14/2024 | $15.00 | $15.05 (0.33%) | $15.33 | $15.00 | 5,808 | $95.34 M |
| 06/13/2024 | $15.49 | $15.00 (-3.16%) | $15.61 | $15.00 | 34,230 | $95.03 M |