Get the Stockscreener App
18.64
0.05%
-0.010
After Hours:
18.64
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 January 30, 2026, is $18.64.
- 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 104.84% to $18.64 now.
- The 52-week high stock price for FONR is $18.86, representing a 1.18% increase from the current share price, occurred on December 30, 2025.
- The 52-week low stock price for FONR is $12.00, indicating a -35.62% decrease from the current share price, occurred on April 28, 2025.
- The closing price of Fonar Corp (FONR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $18.65 | $18.62 | $0.03 | 11,387.0 | -0.05% |
| Jan 29, 2026 | $18.67 | $18.62 | $0.05 | 46,836.0 | -0.05% |
| Jan 28, 2026 | $18.66 | $18.64 | $0.02 | 24,855.0 | +0.05% |
| Jan 27, 2026 | $18.67 | $18.60 | $0.07 | 42,039.0 | +0.11% |
| Jan 26, 2026 | $18.65 | $18.61 | $0.045 | 11,372.0 | +0.11% |
| Jan 23, 2026 | $18.63 | $18.60 | $0.03 | 71,264.0 | -0.05% |
| Jan 22, 2026 | $18.72 | $18.62 | $0.10 | 85,476.0 | -0.37% |
| Jan 21, 2026 | $18.75 | $18.66 | $0.09 | 71,074.0 | -0.21% |
| Jan 20, 2026 | $18.75 | $18.62 | $0.13 | 162,375.0 | +0.51% |
| Jan 16, 2026 | $18.64 | $18.62 | $0.022 | 74,462.0 | -0.03% |
| Jan 15, 2026 | $18.67 | $18.60 | $0.07 | 86,497.0 | +0.16% |
| Jan 14, 2026 | $18.63 | $18.60 | $0.03 | 42,748.0 | +0.05% |
| Jan 13, 2026 | $18.61 | $18.56 | $0.05 | 117,709.0 | +0.05% |
| Jan 12, 2026 | $18.62 | $18.55 | $0.07 | 96,029.0 | +0.22% |
| Jan 09, 2026 | $18.60 | $18.55 | $0.05 | 44,338.0 | -0.05% |
| Jan 08, 2026 | $18.57 | $18.53 | $0.04 | 83,841.0 | +0.11% |
| Jan 07, 2026 | $18.55 | $18.52 | $0.03 | 34,894.0 | +0.00% |
| Jan 06, 2026 | $18.55 | $18.50 | $0.055 | 86,237.0 | +0.16% |
| Jan 05, 2026 | $18.54 | $18.50 | $0.04 | 277,520.0 | -0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $18.75 | $18.50 | $0.255 | 1,937,449.0 | +0.43% |
Fonar Corp Stock (FONR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.86 | $13.90 | $4.96 | 1,812,063.0 | +32.57% |
| Nov, 2025 | $15.30 | $13.90 | $1.40 | 540,646.0 | -7.88% |
| 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% |
1.19%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):