-
5 DAY PERFORMANCE
+8.25% -
1 MONTH PERFORMANCE
+5.31% -
3 MONTH PERFORMANCE
-5.02% -
6 MONTH PERFORMANCE
+5.17% -
YEAR-TO-DATE PERFORMANCE
-16.82% -
1 YEAR PERFORMANCE
-14.55%
FONAR Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.90 | $16.45 (10.4%) | $16.45 | $14.89 | 45,205 | $103.70 M |
| 11/20/2024 | $14.80 | $14.89 (0.61%) | $14.89 | $14.70 | 12,600 | $93.87 M |
| 11/19/2024 | $14.97 | $14.76 (-1.4%) | $14.97 | $14.76 | 20,334 | $93.05 M |
| 11/18/2024 | $15.20 | $14.87 (-2.17%) | $15.20 | $14.85 | 18,814 | $93.74 M |
| 11/15/2024 | $15.44 | $15.03 (-2.66%) | $15.49 | $14.95 | 42,239 | $94.75 M |
| 11/14/2024 | $15.63 | $15.49 (-0.9%) | $15.65 | $15.40 | 19,646 | $97.65 M |
| 11/13/2024 | $15.39 | $15.72 (2.14%) | $15.86 | $15.39 | 24,227 | $99.10 M |
| 11/12/2024 | $15.39 | $15.44 (0.32%) | $16.02 | $15.39 | 73,202 | $97.33 M |
| 11/11/2024 | $14.83 | $14.93 (0.67%) | $15.12 | $14.78 | 27,040 | $94.12 M |
| 11/08/2024 | $15.00 | $15.03 (0.2%) | $15.17 | $14.88 | 14,136 | $95.22 M |
| 11/07/2024 | $15.22 | $15.13 (-0.59%) | $15.31 | $15.01 | 22,117 | $95.85 M |
| 11/06/2024 | $16.07 | $15.35 (-4.48%) | $16.07 | $15.04 | 27,406 | $97.24 M |
| 11/05/2024 | $14.55 | $15.48 (6.39%) | $15.48 | $14.45 | 20,400 | $98.07 M |
| 11/04/2024 | $15.13 | $14.55 (-3.83%) | $15.26 | $14.51 | 36,031 | $92.18 M |
| 11/01/2024 | $15.21 | $15.26 (0.33%) | $15.37 | $15.15 | 7,032 | $96.67 M |
| 10/31/2024 | $15.26 | $15.20 (-0.39%) | $15.48 | $15.20 | 16,644 | $96.29 M |
| 10/30/2024 | $15.22 | $15.49 (1.77%) | $15.50 | $15.22 | 7,500 | $98.13 M |
| 10/29/2024 | $15.21 | $15.30 (0.59%) | $15.38 | $15.12 | 8,500 | $96.93 M |
| 10/28/2024 | $15.18 | $15.39 (1.38%) | $15.49 | $15.17 | 9,218 | $97.50 M |
| 10/25/2024 | $15.39 | $15.22 (-1.1%) | $15.39 | $15.19 | 9,314 | $96.42 M |
| 10/24/2024 | $15.50 | $15.36 (-0.9%) | $15.50 | $15.27 | 17,504 | $97.31 M |
| 10/23/2024 | $15.64 | $15.53 (-0.7%) | $15.64 | $15.34 | 11,200 | $98.38 M |
| 10/22/2024 | $15.49 | $15.45 (-0.26%) | $15.59 | $15.35 | 8,106 | $97.88 M |
| 10/21/2024 | $15.73 | $15.43 (-1.91%) | $15.75 | $15.43 | 15,800 | $97.75 M |
| 10/18/2024 | $15.43 | $15.69 (1.69%) | $15.69 | $15.35 | 7,200 | $99.40 M |
| 10/17/2024 | $15.58 | $15.67 (0.58%) | $15.67 | $15.43 | 8,638 | $99.27 M |
| 10/16/2024 | $15.48 | $15.44 (-0.26%) | $15.62 | $15.22 | 14,505 | $97.81 M |
| 10/15/2024 | $15.39 | $15.64 (1.62%) | $15.99 | $15.39 | 13,100 | $99.08 M |
| 10/14/2024 | $15.21 | $15.37 (1.05%) | $15.53 | $15.11 | 13,200 | $97.37 M |
| 10/11/2024 | $15.32 | $15.20 (-0.78%) | $15.50 | $15.10 | 33,100 | $96.29 M |
| 10/10/2024 | $15.67 | $15.51 (-1.02%) | $15.75 | $15.30 | 27,000 | $98.26 M |
| 10/09/2024 | $15.91 | $15.80 (-0.69%) | $15.94 | $15.76 | 18,020 | $100.09 M |
| 10/08/2024 | $16.06 | $15.85 (-1.31%) | $16.14 | $15.85 | 12,428 | $100.41 M |
| 10/07/2024 | $16.25 | $16.06 (-1.17%) | $16.29 | $15.85 | 23,900 | $101.74 M |
| 10/04/2024 | $15.99 | $16.20 (1.31%) | $16.55 | $15.83 | 14,351 | $102.63 M |
| 10/03/2024 | $15.51 | $15.90 (2.51%) | $15.90 | $15.51 | 17,520 | $100.73 M |
| 10/02/2024 | $16.02 | $15.84 (-1.12%) | $16.02 | $15.42 | 27,147 | $100.35 M |
| 10/01/2024 | $16.02 | $15.85 (-1.06%) | $16.27 | $15.70 | 34,300 | $100.41 M |
| 09/30/2024 | $17.30 | $16.19 (-6.42%) | $17.30 | $15.75 | 96,900 | $102.57 M |
| 09/27/2024 | $17.72 | $17.51 (-1.19%) | $17.89 | $17.51 | 11,800 | $110.93 M |
| 09/26/2024 | $17.98 | $17.77 (-1.17%) | $17.98 | $17.46 | 14,000 | $112.57 M |
| 09/25/2024 | $17.35 | $17.54 (1.1%) | $17.59 | $17.35 | 11,445 | $111.12 M |
| 09/24/2024 | $17.12 | $17.29 (0.99%) | $17.46 | $17.04 | 8,619 | $109.53 M |
| 09/23/2024 | $17.29 | $17.22 (-0.4%) | $17.52 | $17.09 | 8,800 | $109.09 M |
| 09/20/2024 | $17.45 | $17.55 (0.57%) | $17.55 | $17.26 | 13,345 | $111.18 M |
| 09/19/2024 | $17.51 | $17.40 (-0.63%) | $17.51 | $17.33 | 6,500 | $110.23 M |
| 09/18/2024 | $17.98 | $17.40 (-3.23%) | $17.98 | $17.35 | 12,100 | $110.23 M |
| 09/17/2024 | $17.09 | $17.55 (2.69%) | $17.80 | $17.09 | 39,108 | $111.18 M |
| 09/16/2024 | $16.78 | $17.18 (2.38%) | $17.18 | $16.55 | 4,600 | $108.84 M |
| 09/13/2024 | $16.43 | $16.82 (2.37%) | $16.84 | $16.43 | 3,900 | $106.56 M |
| 09/12/2024 | $16.39 | $16.55 (0.98%) | $16.55 | $16.34 | 3,500 | $104.85 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 |