Get the Stockscreener App
14.29
0.63%
-0.09
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 November 21, 2025, is $14.29.
- 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 57.03% to $14.29 now.
- The 52-week high stock price for FONR is $17.62, representing a 23.30% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for FONR is $12.00, indicating a -16.03% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $14.50 | $14.19 | $0.3099 | 17,726.0 | -0.63% |
| Nov 20, 2025 | $14.50 | $14.18 | $0.3197 | 15,209.0 | +0.14% |
| Nov 19, 2025 | $14.59 | $14.17 | $0.4199 | 13,908.0 | +0.77% |
| Nov 18, 2025 | $14.59 | $14.25 | $0.3399 | 20,834.0 | -0.97% |
| Nov 17, 2025 | $14.86 | $14.38 | $0.482 | 34,045.0 | -2.18% |
| Nov 14, 2025 | $14.98 | $14.66 | $0.32 | 42,714.0 | -0.14% |
| Nov 13, 2025 | $15.00 | $14.67 | $0.3299 | 39,574.0 | -0.81% |
| Nov 12, 2025 | $14.97 | $14.85 | $0.1217 | 13,121.0 | +0.34% |
| Nov 11, 2025 | $15.10 | $14.73 | $0.37 | 18,971.0 | -1.14% |
| Nov 10, 2025 | $15.30 | $14.80 | $0.50 | 86,921.0 | +1.84% |
| Nov 07, 2025 | $14.80 | $14.67 | $0.13 | 14,436.0 | -0.47% |
| Nov 06, 2025 | $14.97 | $14.67 | $0.3039 | 11,518.0 | +0.14% |
| Nov 05, 2025 | $14.90 | $14.71 | $0.1899 | 20,100.0 | -0.81% |
| Nov 04, 2025 | $15.13 | $14.77 | $0.36 | 29,122.0 | -1.00% |
| Nov 03, 2025 | $15.10 | $15.00 | $0.1033 | 16,079.0 | -1.38% |
| Oct 31, 2025 | $15.23 | $14.88 | $0.35 | 9,145.0 | +0.20% |
| Oct 30, 2025 | $15.35 | $15.15 | $0.1968 | 16,300.0 | -0.85% |
| Oct 29, 2025 | $15.45 | $15.18 | $0.27 | 7,600.0 | -0.39% |
| Oct 28, 2025 | $15.60 | $15.30 | $0.30 | 1,877.0 | +0.39% |
| Oct 27, 2025 | $15.51 | $15.33 | $0.18 | 12,275.0 | -0.84% |
| Oct 24, 2025 | $15.79 | $15.21 | $0.5847 | 14,185.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $15.30 | $14.17 | $1.13 | 412,004.0 | -6.17% |
| Oct, 2025 | $16.45 | $14.88 | $1.57 | 391,667.0 | +1.13% |
| Sep, 2025 | $15.88 | $15.06 | $0.8199 | 212,357.0 | -5.76% |
| Aug, 2025 | $16.10 | $15.06 | $1.04 | 291,010.0 | +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% |
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):