15.24
price up icon0.16%   0.025
 
loading

Fonar Corp Stock (FONR) Price History

The historical daily chart and data for Fonar Corp stock (FONR), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $15.24.
  • Fonar Corp all-time high stock price is $33.90, occurred on October 27, 2017.
  • The lowest Fonar Corp stock price recorded was $9.10 on August 25, 2015. Since then, Fonar Corp's stock price has risen over 67.47% to $15.24 now.
  • The 52-week high stock price for FONR is $17.98, representing a 17.98% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for FONR is $12.00, indicating a -21.26% decrease from the current share price, occurred on April 28, 2025.
  • The closing price of Fonar Corp (FONR) stock in the beginning of 2024 was $15.05. The stock closed the year at $16.75, a gain of over 11.30% for the year.
The table below shows more information about FONR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $15.44 $15.15 $0.29 11,386.0 +0.16%
Aug 21, 2025 $15.23 $15.11 $0.12 6,872.0 +0.63%
Aug 20, 2025 $15.16 $15.07 $0.09 7,949.0 +0.07%
Aug 19, 2025 $15.17 $15.11 $0.06 7,221.0 +0.13%
Aug 18, 2025 $15.22 $15.08 $0.14 5,055.0 -0.07%
Aug 15, 2025 $15.21 $15.10 $0.11 8,668.0 -0.46%
Aug 14, 2025 $15.24 $15.13 $0.1099 4,168.0 -0.46%
Aug 13, 2025 $15.26 $15.12 $0.135 18,925.0 +0.86%
Aug 12, 2025 $15.45 $15.06 $0.39 40,133.0 -0.59%
Aug 11, 2025 $15.62 $15.20 $0.4208 16,200.0 -1.36%
Aug 08, 2025 $15.89 $15.41 $0.4791 12,025.0 -2.41%
Aug 07, 2025 $16.10 $15.73 $0.37 10,619.0 -0.94%
Aug 06, 2025 $16.00 $15.72 $0.28 11,405.0 +1.37%
Aug 05, 2025 $15.81 $15.33 $0.48 26,317.0 +2.38%
Aug 04, 2025 $15.61 $15.25 $0.36 47,815.0 -1.79%
Aug 01, 2025 $15.73 $15.52 $0.21 14,549.0 +0.19%
Jul 31, 2025 $15.77 $15.57 $0.20 16,259.0 -1.01%
Jul 30, 2025 $15.89 $15.75 $0.14 13,794.0 -0.94%
Jul 29, 2025 $16.03 $15.84 $0.19 17,341.0 -0.25%
Jul 28, 2025 $16.07 $15.96 $0.1148 10,612.0 -0.68%
Jul 25, 2025 $16.15 $15.93 $0.22 30,825.0 +1.26%
Jul 24, 2025 $16.15 $15.85 $0.30 15,232.0 -2.16%

Fonar Corp Stock (FONR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fonar Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FONR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fonar Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fonar Corp Stock (FONR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $16.10 $15.06 $1.04 260,693.0 -2.37%
Jul, 2025 $16.52 $14.77 $1.74 655,773.0 +4.34%
Jun, 2025 $15.00 $13.62 $1.38 358,307.0 +3.17%
May, 2025 $14.59 $12.14 $2.45 864,054.0 +15.54%
Apr, 2025 $14.19 $12.00 $2.19 329,452.0 -10.42%
Mar, 2025 $15.12 $13.27 $1.85 195,830.0 -6.22%
Feb, 2025 $17.62 $14.55 $3.07 339,314.0 -5.14%
Jan, 2025 $16.23 $14.95 $1.28 209,088.0 +4.03%

Fonar Corp Stock (FONR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.47 $14.53 $1.94 246,169.0 -9.05%
Nov, 2024 $17.15 $14.45 $2.70 513,064.0 +8.36%
Oct, 2024 $16.55 $15.10 $1.45 365,633.0 -6.11%
Sep, 2024 $17.98 $15.60 $2.38 324,838.0 -6.90%
Aug, 2024 $18.64 $16.34 $2.30 195,487.0 -5.90%
Jul, 2024 $18.68 $15.78 $2.90 281,391.0 +15.50%
Jun, 2024 $16.23 $14.91 $1.32 325,238.0 +2.63%
May, 2024 $17.79 $14.05 $3.74 666,774.0 -0.95%
Apr, 2024 $21.25 $15.66 $5.59 418,309.0 -26.31%
Mar, 2024 $23.41 $20.94 $2.47 407,644.0 -4.09%
Feb, 2024 $24.05 $19.44 $4.61 508,950.0 +13.85%
Jan, 2024 $20.15 $18.84 $1.31 242,352.0 +0.00%

Fonar Corp Stock (FONR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.64 $18.97 $1.67 340,004.0 +2.79%
Nov, 2023 $20.18 $13.32 $6.86 746,145.0 +38.00%
Oct, 2023 $15.34 $12.13 $3.21 399,284.0 -10.45%
Sep, 2023 $16.64 $15.12 $1.52 210,941.0 -6.44%
Aug, 2023 $17.25 $16.22 $1.03 154,951.0 -2.49%
Jul, 2023 $17.50 $16.40 $1.10 169,418.0 -1.29%
Jun, 2023 $18.20 $16.77 $1.43 173,751.0 -0.12%
May, 2023 $17.60 $15.49 $2.11 207,412.0 +9.18%
Apr, 2023 $16.47 $15.27 $1.20 184,015.0 -3.21%
Mar, 2023 $16.97 $15.16 $1.81 204,272.0 -3.57%
Feb, 2023 $18.79 $16.80 $1.99 201,856.0 -6.82%
Jan, 2023 $19.00 $16.70 $2.30 362,258.0 +7.64%
diagnostics_research WAT
$302.19
price up icon 4.05%
diagnostics_research DGX
$180.23
price down icon 1.90%
$165.60
price up icon 2.25%
diagnostics_research LH
$278.18
price up icon 0.59%
diagnostics_research MTD
$1,321.45
price up icon 3.40%
diagnostics_research IQV
$191.15
price up icon 3.11%
Cap:     |  Volume (24h):