5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
+22.70%
6 MONTH PERFORMANCE
+18.26%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+17.81%
FONAR Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.62 | $18.64 (0.11%) | $18.65 | $18.62 | 11.39 K | $114.99 M |
| 01/29/2026 | $18.62 | $18.65 (0.16%) | $18.67 | $18.62 | 46.84 K | $115.05 M |
| 01/28/2026 | $18.64 | $18.66 (0.11%) | $18.66 | $18.64 | 24.90 K | $115.11 M |
| 01/27/2026 | $18.65 | $18.65 (0%) | $18.67 | $18.60 | 42.04 K | $115.05 M |
| 01/26/2026 | $18.64 | $18.63 (-0.05%) | $18.65 | $18.61 | 11.40 K | $114.93 M |
| 01/23/2026 | $18.62 | $18.61 (-0.05%) | $18.63 | $18.60 | 71.30 K | $114.81 M |
| 01/22/2026 | $18.72 | $18.62 (-0.53%) | $18.72 | $18.62 | 85.50 K | $114.87 M |
| 01/21/2026 | $18.70 | $18.69 (-0.05%) | $18.75 | $18.66 | 86.04 K | $115.30 M |
| 01/20/2026 | $18.64 | $18.73 (0.48%) | $18.75 | $18.62 | 162.40 K | $115.55 M |
| 01/16/2026 | $18.62 | $18.64 (0.11%) | $18.64 | $18.62 | 74.50 K | $114.99 M |
| 01/15/2026 | $18.61 | $18.64 (0.16%) | $18.67 | $18.60 | 86.60 K | $114.99 M |
| 01/14/2026 | $18.61 | $18.61 (0%) | $18.63 | $18.60 | 42.75 K | $114.81 M |
| 01/13/2026 | $18.60 | $18.60 (0%) | $18.61 | $18.56 | 117.71 K | $114.74 M |
| 01/12/2026 | $18.55 | $18.59 (0.22%) | $18.62 | $18.55 | 96.03 K | $114.68 M |
| 01/09/2026 | $18.56 | $18.55 (-0.05%) | $18.60 | $18.55 | 45.85 K | $114.43 M |
| 01/08/2026 | $18.53 | $18.56 (0.16%) | $18.57 | $18.53 | 83.94 K | $114.50 M |
| 01/07/2026 | $18.54 | $18.54 (0%) | $18.55 | $18.52 | 34.90 K | $114.37 M |
| 01/06/2026 | $18.50 | $18.54 (0.22%) | $18.55 | $18.50 | 86.24 K | $114.37 M |
| 01/05/2026 | $18.52 | $18.51 (-0.05%) | $18.54 | $18.50 | 277.57 K | $114.19 M |
| 01/02/2026 | $18.56 | $18.52 (-0.22%) | $18.57 | $18.50 | 455.12 K | $114.25 M |
| 12/31/2025 | $18.60 | $18.56 (-0.22%) | $18.62 | $18.55 | 201.44 K | $114.50 M |
| 12/30/2025 | $18.71 | $18.60 (-0.59%) | $18.86 | $18.58 | 1.14 M | $114.74 M |
| 12/29/2025 | $14.50 | $14.66 (1.1%) | $14.67 | $14.40 | 131.15 K | $90.44 M |
| 12/26/2025 | $14.61 | $14.45 (-1.1%) | $14.61 | $14.42 | 22.53 K | $89.14 M |
| 12/24/2025 | $14.62 | $14.53 (-0.62%) | $14.62 | $14.48 | 8.60 K | $89.64 M |
| 12/23/2025 | $14.85 | $14.52 (-2.22%) | $14.95 | $14.50 | 27.60 K | $89.57 M |
| 12/22/2025 | $15.09 | $14.86 (-1.52%) | $15.09 | $14.85 | 8.80 K | $91.67 M |
| 12/19/2025 | $15.16 | $14.94 (-1.45%) | $15.16 | $14.87 | 12.54 K | $92.16 M |
| 12/18/2025 | $14.84 | $15.06 (1.48%) | $15.19 | $14.84 | 29.20 K | $92.91 M |
| 12/17/2025 | $14.46 | $14.77 (2.14%) | $14.89 | $14.40 | 36.70 K | $91.12 M |
| 12/16/2025 | $14.73 | $14.35 (-2.58%) | $14.81 | $14.35 | 46.70 K | $88.53 M |
| 12/15/2025 | $14.75 | $14.75 (0%) | $14.91 | $14.63 | 10.67 K | $90.99 M |
| 12/12/2025 | $14.91 | $14.75 (-1.07%) | $14.91 | $14.74 | 17.00 K | $90.99 M |
| 12/11/2025 | $14.78 | $14.86 (0.54%) | $14.88 | $14.66 | 24.10 K | $91.67 M |
| 12/10/2025 | $14.29 | $14.78 (3.43%) | $14.82 | $14.29 | 31.72 K | $91.18 M |
| 12/09/2025 | $14.31 | $14.25 (-0.42%) | $14.38 | $14.14 | 28.80 K | $87.91 M |
| 12/08/2025 | $14.67 | $14.32 (-2.39%) | $14.68 | $14.31 | 26.04 K | $88.34 M |
| 12/05/2025 | $14.59 | $14.61 (0.14%) | $14.65 | $14.49 | 19.80 K | $90.13 M |
| 12/04/2025 | $14.42 | $14.65 (1.6%) | $14.72 | $14.39 | 42.13 K | $90.38 M |
| 12/03/2025 | $14.55 | $14.46 (-0.62%) | $14.60 | $14.45 | 40.20 K | $89.20 M |
| 12/02/2025 | $14.22 | $14.39 (1.2%) | $14.43 | $14.22 | 28.91 K | $88.77 M |
| 12/01/2025 | $14.03 | $14.22 (1.35%) | $14.38 | $13.90 | 106.10 K | $87.72 M |
| 11/28/2025 | $14.19 | $14.03 (-1.13%) | $14.19 | $13.90 | 33.91 K | $86.55 M |
| 11/26/2025 | $14.08 | $14.07 (-0.07%) | $14.41 | $14.07 | 26.92 K | $86.80 M |
| 11/25/2025 | $14.08 | $14.20 (0.85%) | $14.38 | $14.08 | 37.31 K | $87.60 M |
| 11/24/2025 | $14.41 | $14.07 (-2.36%) | $14.49 | $14.07 | 48.23 K | $86.80 M |
| 11/21/2025 | $14.19 | $14.29 (0.7%) | $14.50 | $14.19 | 17.73 K | $88.16 M |
| 11/20/2025 | $14.50 | $14.38 (-0.83%) | $14.50 | $14.18 | 15.21 K | $88.71 M |
| 11/19/2025 | $14.43 | $14.36 (-0.49%) | $14.59 | $14.17 | 13.91 K | $88.59 M |
| 11/18/2025 | $14.37 | $14.25 (-0.84%) | $14.59 | $14.25 | 20.83 K | $87.91 M |
| 11/17/2025 | $14.71 | $14.39 (-2.18%) | $14.86 | $14.38 | 34.05 K | $88.77 M |
| 11/14/2025 | $14.67 | $14.71 (0.27%) | $14.98 | $14.66 | 42.71 K | $90.75 M |
| 11/13/2025 | $14.96 | $14.73 (-1.54%) | $15.00 | $14.67 | 39.60 K | $90.87 M |
| 11/12/2025 | $14.96 | $14.85 (-0.74%) | $14.97 | $14.85 | 13.12 K | $91.61 M |
| 11/11/2025 | $14.73 | $14.80 (0.48%) | $15.10 | $14.73 | 19.00 K | $91.30 M |
| 11/10/2025 | $14.88 | $14.97 (0.6%) | $15.30 | $14.80 | 86.92 K | $92.35 M |
| 11/07/2025 | $14.80 | $14.70 (-0.68%) | $14.80 | $14.67 | 14.44 K | $101.37 M |
| 11/06/2025 | $14.67 | $14.77 (0.68%) | $14.97 | $14.67 | 11.52 K | $101.85 M |
| 11/05/2025 | $14.77 | $14.75 (-0.14%) | $14.90 | $14.71 | 20.10 K | $101.71 M |
| 11/04/2025 | $15.01 | $14.87 (-0.93%) | $15.13 | $14.77 | 29.12 K | $102.54 M |
| 11/03/2025 | $15.00 | $15.02 (0.13%) | $15.10 | $15.00 | 16.10 K | $103.58 M |
| 10/31/2025 | $15.15 | $15.23 (0.53%) | $15.23 | $14.88 | 9.15 K | $105.02 M |
| 10/30/2025 | $15.30 | $15.20 (-0.65%) | $15.35 | $15.15 | 16.30 K | $104.82 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.
