5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
-20.62%
6 MONTH PERFORMANCE
-14.17%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
-15.35%
FONAR Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $13.33 | $12.90 (-3.23%) | $13.80 | $12.90 | 102.88 K | $79.57 M |
| 05/15/2025 | $12.73 | $13.54 (6.36%) | $13.80 | $12.63 | 87.40 K | $83.51 M |
| 05/14/2025 | $12.31 | $12.24 (-0.57%) | $12.43 | $12.24 | 10.13 K | $75.50 M |
| 05/13/2025 | $12.64 | $12.32 (-2.53%) | $12.64 | $12.32 | 12.90 K | $75.99 M |
| 05/12/2025 | $12.50 | $12.37 (-1.04%) | $12.67 | $12.36 | 12.30 K | $76.30 M |
| 05/09/2025 | $12.43 | $12.39 (-0.32%) | $12.75 | $12.39 | 8.60 K | $78.09 M |
| 05/08/2025 | $12.32 | $12.55 (1.87%) | $12.55 | $12.26 | 10.90 K | $79.10 M |
| 05/07/2025 | $12.28 | $12.31 (0.24%) | $12.31 | $12.17 | 6.40 K | $77.59 M |
| 05/06/2025 | $12.20 | $12.17 (-0.25%) | $12.25 | $12.14 | 4.70 K | $76.71 M |
| 05/05/2025 | $12.28 | $12.20 (-0.65%) | $12.41 | $12.20 | 12.30 K | $76.90 M |
| 05/02/2025 | $12.50 | $12.31 (-1.52%) | $12.50 | $12.30 | 4.40 K | $77.59 M |
| 05/01/2025 | $12.56 | $12.30 (-2.07%) | $12.58 | $12.29 | 7.15 K | $77.53 M |
| 04/30/2025 | $12.46 | $12.55 (0.72%) | $12.57 | $12.35 | 16.70 K | $79.10 M |
| 04/29/2025 | $12.19 | $12.49 (2.46%) | $12.50 | $12.13 | 10.90 K | $78.72 M |
| 04/28/2025 | $12.10 | $12.24 (1.16%) | $12.25 | $12.00 | 19.25 K | $77.15 M |
| 04/25/2025 | $12.25 | $12.02 (-1.88%) | $12.30 | $12.02 | 9.50 K | $75.76 M |
| 04/24/2025 | $12.26 | $12.20 (-0.49%) | $12.42 | $12.18 | 11.30 K | $76.90 M |
| 04/23/2025 | $12.23 | $12.20 (-0.25%) | $12.47 | $12.02 | 46.15 K | $76.90 M |
| 04/22/2025 | $12.29 | $12.08 (-1.71%) | $12.32 | $12.05 | 42.89 K | $76.14 M |
| 04/21/2025 | $12.27 | $12.16 (-0.9%) | $12.34 | $12.09 | 11.60 K | $76.64 M |
| 04/17/2025 | $12.17 | $12.25 (0.66%) | $12.28 | $12.06 | 15.23 K | $77.21 M |
| 04/16/2025 | $12.26 | $12.06 (-1.63%) | $12.36 | $12.06 | 6.30 K | $76.01 M |
| 04/15/2025 | $12.18 | $12.14 (-0.33%) | $12.52 | $12.11 | 9.13 K | $76.52 M |
| 04/14/2025 | $12.25 | $12.07 (-1.47%) | $12.32 | $12.07 | 16.11 K | $76.08 M |
| 04/11/2025 | $12.47 | $12.10 (-2.97%) | $12.53 | $12.10 | 12.30 K | $76.27 M |
| 04/10/2025 | $12.59 | $12.36 (-1.83%) | $12.60 | $12.27 | 7.80 K | $77.91 M |
| 04/09/2025 | $12.52 | $12.56 (0.32%) | $12.84 | $12.30 | 19.80 K | $79.17 M |
| 04/08/2025 | $13.25 | $12.57 (-5.13%) | $13.35 | $12.55 | 26.01 K | $79.23 M |
| 04/07/2025 | $13.14 | $13.00 (-1.07%) | $13.84 | $13.00 | 20.22 K | $81.94 M |
| 04/04/2025 | $13.62 | $13.38 (-1.76%) | $13.79 | $13.38 | 7.42 K | $84.33 M |
| 04/03/2025 | $13.49 | $13.80 (2.3%) | $13.95 | $13.49 | 4.44 K | $86.98 M |
| 04/02/2025 | $13.55 | $13.54 (-0.07%) | $13.65 | $13.50 | 6.00 K | $85.34 M |
| 04/01/2025 | $14.10 | $13.56 (-3.83%) | $14.19 | $13.51 | 11.24 K | $85.47 M |
| 03/31/2025 | $13.78 | $14.01 (1.67%) | $14.09 | $13.76 | 7.60 K | $88.31 M |
| 03/28/2025 | $13.92 | $13.90 (-0.14%) | $14.13 | $13.86 | 7.51 K | $87.61 M |
| 03/27/2025 | $13.86 | $14.14 (2.02%) | $14.14 | $13.82 | 4.21 K | $89.12 M |
| 03/26/2025 | $13.50 | $13.91 (3.04%) | $14.00 | $13.50 | 5.93 K | $87.67 M |
| 03/25/2025 | $13.59 | $13.50 (-0.66%) | $13.70 | $13.50 | 5.74 K | $85.09 M |
| 03/24/2025 | $13.75 | $13.72 (-0.22%) | $13.99 | $13.72 | 2.80 K | $86.48 M |
| 03/21/2025 | $13.93 | $13.84 (-0.65%) | $13.93 | $13.71 | 4.54 K | $87.23 M |
| 03/20/2025 | $13.70 | $13.81 (0.8%) | $14.06 | $13.70 | 8.18 K | $87.04 M |
| 03/19/2025 | $14.11 | $13.86 (-1.77%) | $14.30 | $13.86 | 9.34 K | $87.36 M |
| 03/18/2025 | $13.80 | $14.02 (1.59%) | $14.22 | $13.80 | 15.40 K | $88.37 M |
| 03/17/2025 | $13.90 | $13.98 (0.58%) | $14.13 | $13.90 | 6.53 K | $88.12 M |
| 03/14/2025 | $13.70 | $13.82 (0.88%) | $13.98 | $13.55 | 12.01 K | $87.11 M |
| 03/13/2025 | $13.57 | $13.78 (1.55%) | $13.79 | $13.57 | 12.90 K | $86.86 M |
| 03/12/2025 | $13.45 | $13.56 (0.82%) | $13.56 | $13.32 | 18.04 K | $85.47 M |
| 03/11/2025 | $13.66 | $13.27 (-2.86%) | $13.66 | $13.27 | 17.72 K | $83.64 M |
| 03/10/2025 | $14.10 | $13.56 (-3.83%) | $14.25 | $13.55 | 20.30 K | $85.47 M |
| 03/07/2025 | $14.40 | $14.09 (-2.15%) | $14.52 | $14.09 | 6.70 K | $88.81 M |
| 03/06/2025 | $14.58 | $14.51 (-0.48%) | $14.68 | $14.44 | 6.14 K | $91.46 M |
| 03/05/2025 | $14.66 | $14.44 (-1.5%) | $14.69 | $14.44 | 6.45 K | $91.02 M |
| 03/04/2025 | $14.57 | $14.50 (-0.48%) | $14.87 | $14.50 | 35.53 K | $91.39 M |
| 03/03/2025 | $14.98 | $14.57 (-2.74%) | $15.12 | $14.57 | 14.90 K | $91.83 M |
| 02/28/2025 | $14.68 | $14.94 (1.77%) | $14.94 | $14.55 | 15.20 K | $94.17 M |
| 02/27/2025 | $14.82 | $14.65 (-1.15%) | $14.86 | $14.58 | 5.55 K | $92.34 M |
| 02/26/2025 | $14.56 | $14.82 (1.79%) | $14.84 | $14.55 | 14.00 K | $93.41 M |
| 02/25/2025 | $14.88 | $14.56 (-2.15%) | $14.88 | $14.56 | 7.50 K | $91.77 M |
| 02/24/2025 | $14.76 | $14.86 (0.68%) | $14.87 | $14.69 | 11.22 K | $93.66 M |
| 02/21/2025 | $14.79 | $14.75 (-0.27%) | $15.01 | $14.75 | 6.90 K | $92.97 M |
| 02/20/2025 | $15.19 | $14.71 (-3.16%) | $15.19 | $14.63 | 15.50 K | $92.72 M |
| 02/19/2025 | $15.20 | $15.04 (-1.05%) | $15.20 | $14.83 | 16.02 K | $94.80 M |
| 02/18/2025 | $15.80 | $15.05 (-4.75%) | $15.91 | $14.95 | 48.52 K | $94.86 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.
