Dark

FONR
Fonar Corporation
stock NASDAQ

At Close

Jul 18, 2025 3:16:14 PM EDT

16.00USD+0.503%(+0.08)50,059

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:50:30 AM EDT

16.49USD+3.580%(+0.57)1,005

After-hours

Jul 18, 2025 4:56:30 PM EDT

16.50USD+3.125%(+0.50)5,688

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	16.090000	16.1700	15.950000	16.0000	+0.503%	50,059	0.000%
2025-07-17	16.110000	16.3041	15.863200	15.9200	-1.057%	19,323	+0.503%
2025-07-16	16.170000	16.2350	15.800000	16.0900	+0.562%	44,791	-0.559%
2025-07-15	16.430000	16.4300	15.960000	16.0000	-1.901%	39,179	0.000%
2025-07-14	16.000000	16.5150	16.000000	16.3100	+2.902%	54,716	-1.901%
2025-07-11	16.100000	16.1000	15.810000	15.8500	-1.797%	43,778	+0.946%
2025-07-10	15.960000	16.2800	15.670000	16.1400	+4.398%	89,515	-0.867%
2025-07-09	15.700000	15.7000	15.303500	15.4600	-0.834%	14,154	+3.493%
2025-07-08	15.620000	15.8077	15.480000	15.5900	+0.841%	14,715	+2.630%
2025-07-07	15.480000	15.7900	15.330000	15.4600	-0.897%	20,185	+3.493%
2025-07-03	15.320000	15.8500	15.320000	15.6000	+1.233%	14,447	+2.564%
2025-07-02	15.590000	15.5900	14.980000	15.4100	-1.344%	28,744	+3.829%
2025-07-01	14.900000	15.9500	14.770600	15.6200	+4.412%	55,571	+2.433%
2025-06-30	14.880000	14.9600	14.718000	14.9600	+0.538%	24,747	+6.952%
2025-06-27	14.210000	14.8800	14.160000	14.8800	+3.190%	18,182	+7.527%
2025-06-26	14.210000	14.4200	14.210000	14.4200	+1.908%	6,597	+10.957%
2025-06-25	14.180000	14.3400	13.770000	14.1500	0.000%	12,919	+13.074%
2025-06-24	14.290000	14.4600	13.740000	14.1500	+0.248%	51,540	+13.074%
2025-06-23	14.180000	14.3560	13.959200	14.1150	-0.458%	29,306	+13.355%
2025-06-20	14.120000	14.2359	13.620000	14.1800	+0.853%	20,778	+12.835%
2025-06-18	14.000000	14.2935	13.800000	14.0600	-0.142%	17,800	+13.798%
2025-06-17	14.310000	14.3576	13.970000	14.0800	-0.915%	12,602	+13.636%
2025-06-16	14.280000	14.6000	14.210000	14.2100	-2.337%	16,665	+12.597%
2025-06-13	14.415000	14.5500	14.390000	14.5500	+0.345%	5,141	+9.966%
2025-06-12	14.525000	14.5250	14.100000	14.5000	-0.069%	28,499	+10.345%
2025-06-11	14.980000	14.9800	14.260000	14.5100	-2.290%	22,208	+10.269%
2025-06-10	14.500000	15.0000	14.415000	14.8500	+3.268%	9,734	+7.744%
2025-06-09	14.490000	14.4900	14.210000	14.3800	-0.725%	23,944	+11.266%
2025-06-06	14.576400	14.5800	14.260000	14.4850	-0.103%	10,046	+10.459%
2025-06-05	14.410000	14.5000	14.200000	14.5000	+0.346%	16,002	+10.345%
2025-06-04	14.440000	14.4500	14.303500	14.4500	-0.482%	7,981	+10.727%
2025-06-03	14.500000	14.6400	14.370000	14.5200	+0.138%	17,307	+10.193%
2025-06-02	14.500000	14.6366	14.410000	14.5000	0.000%	6,309	+10.345%
2025-05-30	14.310000	14.5000	14.200000	14.5000	+0.694%	15,580	+10.345%
2025-05-29	14.330000	14.5400	14.250000	14.4000	+0.348%	19,754	+11.111%
2025-05-28	14.220000	14.5900	14.160000	14.3500	+0.561%	83,537	+11.498%
2025-05-27	13.980000	14.4700	13.700000	14.2700	+0.991%	161,550	+12.123%
2025-05-23	13.730000	14.1300	13.330000	14.1300	+1.218%	109,275	+13.234%
2025-05-22	13.800000	14.0000	13.560000	13.9600	+1.898%	23,347	+14.613%
2025-05-21	14.000000	14.4000	13.700000	13.7000	-3.009%	27,187	+16.788%
2025-05-20	13.730000	14.2600	13.610000	14.1250	+4.552%	68,214	+13.274%
2025-05-19	13.000000	13.7299	13.000000	13.5100	+4.729%	76,146	+18.431%
2025-05-16	13.330000	13.8000	12.900000	12.9000	-4.727%	103,032	+24.031%
2025-05-15	12.730000	13.7965	12.630000	13.5400	+10.621%	87,365	+18.168%
2025-05-14	12.310000	12.4300	12.240000	12.2400	-0.649%	10,125	+30.719%
2025-05-13	12.643200	12.6432	12.320000	12.3200	-0.404%	12,868	+29.870%
2025-05-12	12.500000	12.6678	12.360100	12.3700	-0.161%	12,282	+29.345%
2025-05-09	12.430000	12.7500	12.390000	12.3900	-1.275%	8,581	+29.136%
2025-05-08	12.320400	12.5500	12.260000	12.5500	+1.950%	10,854	+27.490%
2025-05-07	12.280000	12.3100	12.170000	12.3100	+1.150%	6,382	+29.976%
2025-05-06	12.200000	12.2504	12.140000	12.1700	-0.246%	4,698	+31.471%
2025-05-05	12.280000	12.4096	12.200000	12.2000	-0.894%	12,290	+31.148%
2025-05-02	12.500000	12.5000	12.300000	12.3100	+0.081%	4,390	+29.976%
2025-05-01	12.560000	12.5800	12.294500	12.3000	-1.992%	7,148	+30.081%
2025-04-30	12.460000	12.5700	12.350000	12.5500	+0.480%	16,668	+27.490%
2025-04-29	12.185000	12.5000	12.130000	12.4900	+2.042%	10,885	+28.102%
2025-04-28	12.100000	12.2500	12.000000	12.2400	+1.830%	19,249	+30.719%
2025-04-25	12.250000	12.3021	12.020000	12.0200	-1.475%	9,473	+33.111%
2025-04-24	12.260000	12.4200	12.180000	12.2000	0.000%	11,266	+31.148%
2025-04-23	12.230000	12.4710	12.020000	12.2000	+1.035%	46,146	+31.148%
2025-04-22	12.290000	12.3200	12.050000	12.0750	-0.699%	42,894	+32.505%
2025-04-21	12.270000	12.3351	12.090000	12.1600	-0.735%	11,587	+31.579%
2025-04-17	12.170000	12.2750	12.060000	12.2500	+1.575%	15,162	+30.612%
2025-04-16	12.260000	12.3613	12.060000	12.0600	-0.659%	6,288	+32.670%
2025-04-15	12.180000	12.5165	12.110000	12.1400	+0.580%	9,131	+31.796%
2025-04-14	12.250000	12.3200	12.070000	12.0700	-0.248%	16,105	+32.560%
2025-04-11	12.470000	12.5290	12.100000	12.1000	-2.104%	12,293	+32.231%
2025-04-10	12.590000	12.6000	12.270000	12.3600	-1.592%	7,804	+29.450%
2025-04-09	12.520000	12.8400	12.303600	12.5600	-0.080%	19,765	+27.389%
2025-04-08	13.250000	13.3500	12.550000	12.5700	-3.308%	26,010	+27.287%
2025-04-07	13.140000	13.8405	13.000000	13.0000	-2.840%	20,215	+23.077%
2025-04-04	13.620000	13.7893	13.380000	13.3800	-3.043%	7,418	+19.581%
2025-04-03	13.490000	13.9500	13.490000	13.8000	+1.920%	4,442	+15.942%
2025-04-02	13.545300	13.6450	13.500000	13.5400	-0.147%	5,976	+18.168%
2025-04-01	14.100000	14.1900	13.510000	13.5600	-3.212%	11,239	+17.994%
2025-03-31	13.780000	14.0901	13.759800	14.0100	+0.791%	7,583	+14.204%
2025-03-28	13.924000	14.1300	13.860000	13.9000	-1.697%	7,505	+15.108%
2025-03-27	13.860000	14.1400	13.824600	14.1400	+1.653%	4,210	+13.154%
2025-03-26	13.500000	14.0000	13.500000	13.9100	+3.037%	5,930	+15.025%
2025-03-25	13.590000	13.7000	13.500000	13.5000	-1.603%	5,252	+18.519%
2025-03-24	13.750000	13.9855	13.720000	13.7200	-0.867%	2,760	+16.618%
2025-03-21	13.930000	13.9300	13.710000	13.8400	+0.217%	4,540	+15.607%
2025-03-20	13.700000	14.0619	13.700000	13.8100	-0.361%	8,177	+15.858%
2025-03-19	14.110000	14.3000	13.860000	13.8600	-1.141%	9,342	+15.440%
2025-03-18	13.800000	14.2150	13.800000	14.0200	+0.286%	15,015	+14.123%
2025-03-17	13.900000	14.1300	13.900000	13.9800	+1.158%	6,528	+14.449%
2025-03-14	13.700000	13.9800	13.550000	13.8200	+0.290%	12,005	+15.774%
2025-03-13	13.570000	13.7900	13.570000	13.7800	+1.622%	12,854	+16.110%
2025-03-12	13.445000	13.5600	13.320000	13.5600	+2.185%	18,038	+17.994%
2025-03-11	13.660000	13.6600	13.270000	13.2700	-2.139%	16,645	+20.573%
2025-03-10	14.100000	14.2500	13.550000	13.5600	-3.762%	20,262	+17.994%
2025-03-07	14.400000	14.5150	14.090000	14.0900	-2.895%	6,657	+13.556%
2025-03-06	14.576000	14.6800	14.440000	14.5100	+0.485%	6,138	+10.269%
2025-03-05	14.655000	14.6900	14.440000	14.4400	-0.414%	6,448	+10.803%
2025-03-04	14.570000	14.8674	14.500000	14.5000	-0.480%	35,532	+10.345%
2025-03-03	14.980000	15.1175	14.570000	14.5700	-2.477%	14,893	+9.815%
2025-02-28	14.680000	14.9400	14.550000	14.9400	+1.980%	15,156	+7.095%
2025-02-27	14.820000	14.8597	14.582900	14.6500	-1.147%	5,549	+9.215%
2025-02-26	14.560000	14.8366	14.550000	14.8200	+1.786%	13,962	+7.962%
2025-02-25	14.875000	14.8800	14.560000	14.5600	-2.019%	6,956	+9.890%
2025-02-24	14.763300	14.8650	14.690000	14.8600	+0.742%	11,218	+7.672%
2025-02-21	14.790000	15.0100	14.750000	14.7505	+0.275%	6,903	+8.471%
2025-02-20	15.185000	15.1850	14.630000	14.7100	-2.194%	15,471	+8.770%
2025-02-19	15.200800	15.2008	14.830000	15.0400	-0.066%	15,699	+6.383%
2025-02-18	15.800000	15.9128	14.950000	15.0500	-7.385%	48,517	+6.312%
2025-02-14	16.340000	16.8400	16.250000	16.2500	-0.975%	6,403	-1.538%
2025-02-13	16.010000	17.6200	16.000000	16.4100	+1.296%	47,871	-2.498%
2025-02-12	16.120000	16.5200	16.120000	16.2000	-0.369%	11,476	-1.235%
2025-02-11	15.969500	16.5000	15.969500	16.2600	+1.562%	15,980	-1.599%
2025-02-10	15.740000	16.1018	15.710000	16.0100	+2.628%	16,983	-0.062%
2025-02-07	16.030000	16.0300	15.600000	15.6000	-2.622%	16,650	+2.564%
2025-02-06	16.150000	16.2300	15.925000	16.0200	-1.111%	47,959	-0.125%
2025-02-05	15.700000	16.2500	15.650000	16.2000	+3.448%	19,957	-1.235%
2025-02-04	15.692800	15.6928	15.550000	15.6600	+0.837%	2,687	+2.171%
2025-02-03	15.510000	15.7600	15.500000	15.5300	-1.397%	13,929	+3.026%
2025-01-31	15.760000	16.1502	15.750000	15.7500	-0.505%	18,198	+1.587%
2025-01-30	16.170000	16.2327	15.820000	15.8300	-2.042%	10,531	+1.074%
2025-01-29	15.762500	16.1600	15.762500	16.1600	+2.668%	12,705	-0.990%
2025-01-28	15.750000	15.9800	15.650000	15.7400	-0.757%	3,560	+1.652%
2025-01-27	15.890000	15.9723	15.637200	15.8600	-0.875%	11,228	+0.883%
2025-01-24	15.690000	16.0999	15.535200	16.0000	+2.498%	14,177	0.000%
2025-01-23	15.500000	15.6100	15.124400	15.6100	+1.364%	14,627	+2.498%
2025-01-22	15.150000	15.5000	15.140000	15.4000	+1.316%	15,392	+3.896%
2025-01-21	15.070000	15.3711	15.067000	15.2000	-0.131%	13,467	+5.263%
2025-01-17	15.280000	15.3926	15.210000	15.2200	-0.393%	17,450	+5.125%
2025-01-16	15.386500	15.3999	15.200000	15.2800	+0.394%	10,507	+4.712%
2025-01-15	15.028300	15.3400	15.028300	15.2200	+0.396%	5,595	+5.125%
2025-01-14	15.120000	15.3343	15.120000	15.1600	+0.198%	3,251	+5.541%
2025-01-13	15.140000	15.4300	15.120000	15.1300	-0.657%	9,514	+5.750%
2025-01-10	15.230000	15.4500	15.200000	15.2300	-1.104%	7,936	+5.056%
2025-01-08	15.150000	15.4000	15.150000	15.4000	+1.449%	6,147	+3.896%
2025-01-07	15.340000	15.5100	15.180000	15.1800	-1.043%	9,004	+5.402%
2025-01-06	15.200000	15.4875	15.200000	15.3400	+2.130%	8,004	+4.302%
2025-01-03	15.170000	15.2500	15.020000	15.0200	-0.530%	4,812	+6.525%
2025-01-02	15.280000	15.2800	14.950000	15.1000	-0.264%	13,081	+5.960%
2024-12-31	15.080000	15.1650	14.970000	15.1400	+1.068%	10,405	+5.680%
2024-12-30	15.030000	15.1000	14.980000	14.9800	+0.201%	6,015	+6.809%
2024-12-27	15.300000	15.4400	14.530000	14.9500	-2.288%	21,270	+7.023%
2024-12-26	15.144300	15.3600	15.090000	15.3000	+1.325%	6,447	+4.575%
2024-12-24	15.100000	15.1100	15.100000	15.1000	+0.868%	1,519	+5.960%
2024-12-23	15.020000	15.2300	14.970000	14.9700	-1.123%	10,625	+6.880%
2024-12-20	15.239900	15.2399	15.010000	15.1400	+0.199%	8,343	+5.680%
2024-12-19	15.120000	15.2050	14.990000	15.1100	0.000%	9,122	+5.890%
2024-12-18	15.596000	15.6400	15.100000	15.1100	-1.177%	16,026	+5.890%
2024-12-17	15.590000	15.7300	15.210000	15.2900	-2.859%	19,405	+4.644%
2024-12-16	15.580000	15.7400	15.300000	15.7400	+1.352%	26,472	+1.652%
2024-12-13	15.600000	15.6000	15.361500	15.5300	-1.146%	6,581	+3.026%
2024-12-12	15.530000	15.7100	15.400000	15.7100	+0.964%	10,109	+1.846%
2024-12-11	15.310000	15.6600	15.310000	15.5600	+1.302%	11,703	+2.828%
2024-12-10	15.570000	15.8672	15.110000	15.3600	-1.158%	14,479	+4.167%
2024-12-09	15.990000	16.0600	15.510000	15.5400	-2.814%	14,969	+2.960%
2024-12-06	15.988000	16.0300	15.820000	15.9900	+0.947%	7,022	+0.063%
2024-12-05	16.233200	16.3499	15.822000	15.8400	-2.523%	6,656	+1.010%
2024-12-04	16.089900	16.3800	15.853700	16.2500	+0.994%	9,886	-1.538%
2024-12-03	16.060000	16.2200	15.630000	16.0900	+0.124%	24,639	-0.559%
2024-12-02	16.470000	16.4700	16.010100	16.0700	-2.429%	15,150	-0.436%
2024-11-29	16.440000	16.5700	16.420000	16.4700	+0.488%	4,381	-2.854%
2024-11-27	16.590000	16.5900	16.350000	16.3900	-0.365%	11,404	-2.379%
2024-11-26	16.420000	16.4500	16.100000	16.4500	+0.183%	10,574	-2.736%
2024-11-25	16.690500	16.7000	16.420000	16.4200	-0.122%	35,351	-2.558%
2024-11-22	16.350000	17.1499	15.863800	16.4400	-0.061%	43,787	-2.676%
2024-11-21	14.900000	16.4500	14.890000	16.4500	+10.477%	45,205	-2.736%
2024-11-20	14.800000	14.8900	14.695000	14.8900	+0.881%	11,697	+7.455%
2024-11-19	14.970000	14.9700	14.760000	14.7600	-0.740%	20,334	+8.401%
2024-11-18	15.200000	15.2000	14.853000	14.8700	-1.065%	18,645	+7.599%
2024-11-15	15.440000	15.4899	14.950000	15.0300	-2.970%	42,239	+6.454%
2024-11-14	15.630000	15.6500	15.400000	15.4900	-1.463%	19,646	+3.292%
2024-11-13	15.390000	15.8599	15.390000	15.7200	+1.813%	24,927	+1.781%
2024-11-12	15.390000	16.0250	15.390000	15.4400	+3.416%	73,007	+3.627%
2024-11-11	14.830000	15.1150	14.775300	14.9300	-0.665%	27,040	+7.167%
2024-11-08	15.000000	15.1700	14.880000	15.0300	-0.661%	13,856	+6.454%
2024-11-07	15.220000	15.3100	15.010000	15.1300	-1.433%	22,117	+5.750%
2024-11-06	16.070000	16.0700	15.040100	15.3500	-0.840%	27,406	+4.235%
2024-11-05	14.550000	15.4800	14.445000	15.4800	+6.392%	20,385	+3.359%
2024-11-04	15.130000	15.2600	14.510000	14.5500	-4.653%	35,752	+9.966%
2024-11-01	15.210000	15.3650	15.150000	15.2600	+0.395%	6,151	+4.849%
2024-10-31	15.260000	15.4800	15.200000	15.2000	-1.872%	16,644	+5.263%
2024-10-30	15.220000	15.4970	15.220000	15.4900	+1.242%	7,075	+3.292%
2024-10-29	15.210000	15.3799	15.120000	15.3000	-0.585%	8,463	+4.575%
2024-10-28	15.180000	15.4900	15.172000	15.3900	+1.117%	9,218	+3.964%
2024-10-25	15.392500	15.3925	15.190000	15.2200	-0.911%	9,314	+5.125%
2024-10-24	15.500000	15.5000	15.270000	15.3600	-1.095%	17,504	+4.167%
2024-10-23	15.638800	15.6388	15.340000	15.5300	+0.518%	11,179	+3.026%
2024-10-22	15.490000	15.5865	15.350500	15.4500	+0.130%	7,593	+3.560%
2024-10-21	15.730000	15.7500	15.430000	15.4300	-1.657%	15,800	+3.694%
2024-10-18	15.426456	15.6900	15.350000	15.6900	+0.128%	7,200	+1.976%
2024-10-17	15.580000	15.6700	15.430000	15.6700	+1.490%	8,638	+2.106%
2024-10-16	15.480200	15.6200	15.220000	15.4400	-1.279%	13,908	+3.627%
2024-10-15	15.390000	15.9900	15.390000	15.6400	+1.757%	12,982	+2.302%
2024-10-14	15.209000	15.5250	15.110000	15.3700	+1.118%	13,194	+4.099%
2024-10-11	15.320000	15.4965	15.100000	15.2000	-1.999%	33,053	+5.263%
2024-10-10	15.665600	15.7500	15.300000	15.5100	-1.835%	26,951	+3.159%
2024-10-09	15.910000	15.9429	15.760000	15.8000	-0.315%	18,020	+1.266%
2024-10-08	16.060000	16.1399	15.850000	15.8500	-1.308%	12,428	+0.946%
2024-10-07	16.250000	16.2900	15.850000	16.0600	-0.864%	23,854	-0.374%
2024-10-04	15.990000	16.5500	15.830000	16.2000	+1.887%	14,262	-1.235%
2024-10-03	15.510000	15.9000	15.510000	15.9000	+0.379%	17,520	+0.629%
2024-10-02	16.019700	16.0197	15.418049	15.8400	-0.063%	27,147	+1.010%
2024-10-01	16.020000	16.2700	15.700000	15.8500	-2.100%	34,016	+0.946%
2024-09-30	17.300000	17.3000	15.750000	16.1900	-7.539%	96,889	-1.174%
2024-09-27	17.715000	17.8900	17.510000	17.5100	-1.463%	11,779	-8.624%
2024-09-26	17.980000	17.9800	17.460100	17.7700	+1.311%	13,956	-9.961%
2024-09-25	17.350000	17.5900	17.350000	17.5400	+1.446%	11,445	-8.780%
2024-09-24	17.118700	17.4600	17.040000	17.2900	+0.407%	8,619	-7.461%
2024-09-23	17.288100	17.5200	17.085000	17.2200	-1.880%	8,761	-7.085%
2024-09-20	17.455000	17.5500	17.260000	17.5500	+0.862%	11,108	-8.832%
2024-09-19	17.510000	17.5100	17.330000	17.4000	0.000%	6,461	-8.046%
2024-09-18	17.980000	17.9800	17.350000	17.4000	-0.855%	12,065	-8.046%
2024-09-17	17.090000	17.8000	17.090000	17.5500	+2.154%	39,108	-8.832%
2024-09-16	16.780000	17.1800	16.550000	17.1800	+2.140%	4,561	-6.868%
2024-09-13	16.430000	16.8400	16.430000	16.8200	+1.631%	3,878	-4.875%
2024-09-12	16.390000	16.5500	16.335000	16.5500	+0.853%	3,488	-3.323%
2024-09-11	16.240000	16.4100	16.200000	16.4100	+0.122%	5,307	-2.498%
2024-09-10	16.300500	16.4200	16.290000	16.3900	0.000%	7,512	-2.379%
2024-09-09	16.600000	16.6000	16.330000	16.3900	-0.606%	8,130	-2.379%
2024-09-06	16.290000	16.6750	16.100000	16.4900	+1.665%	23,433	-2.971%
2024-09-05	16.200000	16.2600	15.600000	16.2200	-1.518%	23,063	-1.356%
2024-09-04	16.810000	16.8900	16.190000	16.4700	-2.023%	10,775	-2.854%
2024-09-03	17.320000	17.3800	16.800000	16.8100	-3.335%	18,020	-4.819%
2024-08-30	17.220000	17.4000	17.220000	17.3900	+1.340%	8,168	-7.993%
2024-08-29	17.230000	17.3500	17.160000	17.1600	-0.981%	7,201	-6.760%
2024-08-28	17.250000	17.4600	17.250000	17.3300	0.000%	10,720	-7.675%
2024-08-27	17.320000	17.3800	17.250000	17.3300	-0.115%	6,508	-7.675%
2024-08-26	17.290000	17.4900	17.271500	17.3500	+0.580%	14,757	-7.781%
2024-08-23	17.230000	17.3000	17.000100	17.2500	+0.701%	14,032	-7.246%
2024-08-22	16.960000	17.1300	16.960000	17.1300	+0.234%	5,033	-6.597%
2024-08-21	17.000000	17.1000	16.950000	17.0900	+0.767%	2,711	-6.378%
2024-08-20	17.050000	17.0900	16.950000	16.9600	-0.586%	4,871	-5.660%
2024-08-19	16.850000	17.0600	16.850000	17.0600	+1.066%	4,853	-6.213%
2024-08-16	16.950000	16.9900	16.815000	16.8800	-0.118%	6,112	-5.213%
2024-08-15	16.800000	16.9000	16.750000	16.9000	+0.896%	5,742	-5.325%
2024-08-14	16.500000	16.7500	16.340000	16.7500	+1.515%	5,923	-4.478%
2024-08-13	16.500000	16.7100	16.400000	16.5000	-0.422%	8,748	-3.030%
2024-08-12	16.750000	16.8130	16.570000	16.5700	-1.310%	7,031	-3.440%
2024-08-09	16.720000	16.8800	16.720000	16.7900	-0.533%	1,496	-4.705%
2024-08-08	16.730000	16.8900	16.710000	16.8800	+1.078%	3,907	-5.213%
2024-08-07	16.580000	17.0000	16.580000	16.7000	+0.724%	11,566	-4.192%
2024-08-06	16.780000	17.3600	16.550000	16.5800	-2.585%	7,720	-3.498%
2024-08-05	17.800000	17.9000	16.710000	17.0200	-5.444%	43,279	-5.993%
2024-08-02	18.160000	18.3050	18.000000	18.0000	-2.333%	7,309	-11.111%
2024-08-01	18.230000	18.6400	18.230000	18.4300	-0.271%	7,820	-13.185%
2024-07-31	18.325000	18.4800	18.323900	18.4800	+0.928%	4,123	-13.420%
2024-07-30	18.370000	18.3700	18.120000	18.3100	+1.049%	4,579	-12.616%
2024-07-29	18.380000	18.3800	18.120000	18.1200	-2.213%	5,953	-11.700%
2024-07-26	18.315700	18.5300	18.315700	18.5300	+0.216%	5,876	-13.654%
2024-07-25	18.500000	18.5800	18.180000	18.4900	+0.217%	9,416	-13.467%
2024-07-24	18.640000	18.6400	17.990000	18.4500	-0.378%	5,526	-13.279%
2024-07-23	18.085000	18.6800	18.085000	18.5200	+1.368%	11,058	-13.607%
2024-07-22	18.290000	18.4400	17.880000	18.2700	+0.385%	28,381	-12.425%
2024-07-19	17.715300	18.2000	17.598300	18.2000	+1.847%	16,842	-12.088%
2024-07-18	17.430000	17.9256	17.347700	17.8700	+1.018%	25,768	-10.464%
2024-07-17	17.305000	17.6900	17.260000	17.6900	+1.784%	15,385	-9.553%
2024-07-16	16.850000	17.4900	16.850000	17.3800	+3.452%	25,171	-7.940%
2024-07-15	16.600000	16.9000	16.582500	16.8000	+0.962%	15,994	-4.762%
2024-07-12	16.218000	16.6400	16.140000	16.6400	+1.774%	19,146	-3.846%
2024-07-11	16.220000	16.4500	16.100000	16.3500	+1.238%	3,782	-2.141%
2024-07-10	16.230000	16.3600	16.080000	16.1500	+0.937%	4,520	-0.929%
2024-07-09	16.170000	16.1700	16.000000	16.0000	-0.374%	7,765	0.000%
2024-07-08	16.375100	16.5000	16.020000	16.0600	-2.667%	11,725	-0.374%
2024-07-05	16.270000	16.5000	16.010000	16.5000	+2.772%	19,012	-3.030%
2024-07-03	16.240000	16.2400	15.830000	16.0550	+0.975%	6,304	-0.343%
2024-07-02	16.180000	16.2770	15.840000	15.9000	-1.487%	10,914	+0.629%
2024-07-01	16.000000	16.2100	15.780000	16.1400	+0.875%	24,242	-0.867%
2024-06-28	15.790000	16.0100	15.790000	16.0000	+1.458%	11,254	0.000%
2024-06-27	16.011000	16.2300	15.620000	15.7700	-2.050%	20,382	+1.458%
2024-06-26	15.530000	16.1500	15.410000	16.1000	+3.205%	16,463	-0.621%
2024-06-25	15.250000	15.6900	15.080000	15.6000	+2.632%	23,942	+2.564%
2024-06-24	15.350000	15.3745	15.200000	15.2000	-0.977%	11,924	+5.263%
2024-06-21	15.080000	15.3500	15.065700	15.3500	+1.454%	8,396	+4.235%
2024-06-20	15.210000	15.3700	15.130000	15.1300	-0.917%	6,712	+5.750%
2024-06-18	15.440000	15.7200	15.270000	15.2700	-0.586%	14,831	+4.781%
2024-06-17	15.000000	15.4494	15.000000	15.3600	+2.060%	24,523	+4.167%
2024-06-14	15.000100	15.3300	15.000000	15.0500	+0.333%	5,559	+6.312%
2024-06-13	15.490000	15.6050	15.000000	15.0000	-3.101%	34,230	+6.667%
2024-06-12	15.710000	15.8368	15.310100	15.4800	+1.842%	11,281	+3.359%
2024-06-11	15.170000	15.4000	15.100000	15.2000	-0.524%	9,106	+5.263%
2024-06-10	15.060000	15.4100	15.060000	15.2800	-2.489%	16,709	+4.712%
2024-06-07	15.550000	15.9200	15.550000	15.6700	+0.772%	23,117	+2.106%
2024-06-06	15.600000	15.7000	15.310000	15.5500	-0.766%	11,983	+2.894%
2024-06-05	15.450000	15.8100	15.450000	15.6700	+1.424%	11,814	+2.106%
2024-06-04	15.050000	15.9116	15.050000	15.4500	+2.522%	25,531	+3.560%
2024-06-03	15.590000	15.9000	14.910000	15.0700	-3.335%	37,681	+6.171%
2024-05-31	15.408700	15.7700	15.408700	15.5900	+0.193%	18,278	+2.630%
2024-05-30	15.490000	15.8600	15.300000	15.5600	+1.899%	15,279	+2.828%
2024-05-29	15.510000	15.5100	15.140000	15.2700	-1.674%	31,054	+4.781%
2024-05-28	15.500000	15.5400	15.400000	15.5300	+1.239%	27,949	+3.026%
2024-05-24	15.470000	16.0000	15.050000	15.3400	+0.196%	36,270	+4.302%
2024-05-23	15.232500	15.4500	15.200000	15.3100	-1.002%	22,567	+4.507%
2024-05-22	14.520000	15.5000	14.420000	15.4650	+7.321%	77,641	+3.459%
2024-05-21	14.540000	14.9000	14.050000	14.4100	+0.139%	63,213	+11.034%
2024-05-20	15.240000	15.2400	14.390000	14.3900	-5.577%	59,204	+11.188%
2024-05-17	15.760000	15.9738	15.240000	15.2400	-2.992%	32,883	+4.987%
2024-05-16	16.170000	16.2200	15.400000	15.7100	-3.442%	28,474	+1.846%
2024-05-15	16.720000	16.8450	15.920000	16.2700	-1.094%	73,596	-1.659%
2024-05-14	16.190000	16.6500	15.940000	16.4500	+1.293%	30,637	-2.736%
2024-05-13	16.880000	17.3000	16.240000	16.2400	-3.791%	26,079	-1.478%
2024-05-10	17.240000	17.2999	16.860000	16.8800	-3.432%	15,907	-5.213%
2024-05-09	17.500000	17.5600	17.270000	17.4800	-0.399%	10,470	-8.467%
2024-05-08	17.150000	17.5900	16.400100	17.5500	+2.332%	26,065	-8.832%
2024-05-07	17.680000	17.6800	17.150000	17.1500	-2.612%	9,928	-6.706%
2024-05-06	16.500000	17.7900	16.500000	17.6100	+7.971%	25,086	-9.143%
2024-05-03	16.520000	16.7000	16.280000	16.3100	+0.308%	11,316	-1.901%
2024-05-02	16.080000	16.3500	16.080000	16.2600	+1.562%	12,171	-1.599%
2024-05-01	15.880000	16.1001	15.560000	16.0100	+1.715%	13,796	-0.062%
2024-04-30	16.000000	16.0000	15.660000	15.7400	-2.175%	34,363	+1.652%
2024-04-29	16.260000	16.8000	16.010000	16.0900	-1.106%	22,033	-0.559%
2024-04-26	16.970000	16.9700	16.260000	16.2700	-3.499%	8,979	-1.659%
2024-04-25	16.100000	16.9700	15.885000	16.8600	+4.138%	17,010	-5.101%
2024-04-24	16.589900	16.5899	15.900000	16.1900	+1.124%	17,005	-1.174%
2024-04-23	16.200000	16.6300	16.000000	16.0100	-1.173%	14,603	-0.062%
2024-04-22	16.590000	16.8500	16.140000	16.2000	-3.629%	20,837	-1.235%
2024-04-19	17.005000	17.0350	16.800000	16.8100	-0.089%	5,681	-4.819%
2024-04-18	17.090000	17.0900	16.500000	16.8250	+1.846%	19,269	-4.903%
2024-04-17	16.800000	17.1267	16.520000	16.5200	-1.608%	15,532	-3.148%
2024-04-16	17.000000	17.0650	16.500000	16.7900	-0.238%	15,156	-4.705%
2024-04-15	17.250000	17.4300	16.640000	16.8300	-1.923%	27,471	-4.932%
2024-04-12	17.640000	18.5833	17.090000	17.1600	-2.721%	19,874	-6.760%
2024-04-11	18.060000	18.4750	17.320000	17.6400	-2.326%	28,737	-9.297%
2024-04-10	19.010000	19.0200	17.440000	18.0600	-5.445%	43,032	-11.406%
2024-04-09	18.740000	19.8800	18.740000	19.1000	+1.867%	33,085	-16.230%
2024-04-08	19.360000	20.1799	18.620000	18.7500	-4.043%	12,478	-14.667%
2024-04-05	19.700000	20.0850	19.490000	19.5400	-1.438%	7,980	-18.117%
2024-04-04	19.349800	20.0260	19.349800	19.8250	+0.583%	6,374	-19.294%
2024-04-03	19.920000	20.3399	19.710000	19.7100	-1.696%	16,867	-18.823%
2024-04-02	20.300000	20.4000	20.000000	20.0500	-1.812%	12,660	-20.200%
2024-04-01	21.250000	21.2500	20.088000	20.4200	-4.401%	21,122	-21.645%
2024-03-28	21.710000	21.7100	21.357900	21.3600	-1.973%	13,902	-25.094%
2024-03-27	21.750000	22.1000	21.550000	21.7900	+0.368%	6,175	-26.572%
2024-03-26	21.650000	22.2000	21.520000	21.7100	-0.641%	10,474	-26.301%
2024-03-25	22.200000	22.3900	21.615000	21.8500	-1.930%	17,725	-26.773%
2024-03-22	22.200000	22.3900	22.112500	22.2800	-0.269%	16,884	-28.187%
2024-03-21	22.240000	22.3800	21.500000	22.3400	+0.495%	22,627	-28.380%
2024-03-20	21.050000	22.3000	20.940000	22.2300	+5.156%	29,778	-28.025%
2024-03-19	21.750000	21.8999	21.110000	21.1400	-2.175%	33,052	-24.314%
2024-03-18	21.900000	21.9000	21.480000	21.6100	-1.279%	13,782	-25.960%
2024-03-15	22.080000	22.3436	21.720000	21.8900	-1.618%	17,338	-26.907%
2024-03-14	22.610000	22.7200	21.909900	22.2500	-2.069%	26,468	-28.090%
2024-03-13	22.700000	22.9600	22.303100	22.7200	-1.217%	37,193	-29.577%
2024-03-12	22.060000	23.0000	22.060000	23.0000	+3.557%	22,435	-30.435%
2024-03-11	22.680000	22.6800	22.110000	22.2100	-1.943%	21,356	-27.960%
2024-03-08	23.250000	23.4100	22.300000	22.6500	-2.202%	21,305	-29.360%
2024-03-07	22.670000	23.1600	22.340000	23.1600	+2.071%	31,318	-30.915%
2024-03-06	23.250000	23.2500	22.310000	22.6900	-1.902%	18,039	-29.484%
2024-03-05	23.020000	23.1350	22.830000	23.1300	+0.609%	8,249	-30.826%
2024-03-04	22.480000	22.9900	22.480000	22.9900	+2.178%	18,815	-30.405%
2024-03-01	22.300000	22.8200	22.210000	22.5000	+1.033%	20,730	-28.889%
2024-02-29	23.000000	23.0000	22.100100	22.2700	-3.174%	5,190	-28.154%
2024-02-28	23.129800	23.2350	22.780000	23.0000	-0.174%	14,921	-30.435%
2024-02-27	23.010000	23.2450	23.010000	23.0400	-0.861%	9,171	-30.556%
2024-02-26	22.640000	23.2500	22.600000	23.2400	+1.840%	20,492	-31.153%
2024-02-23	22.340000	22.8300	22.200000	22.8200	+1.921%	14,735	-29.886%
2024-02-22	22.495000	22.7800	22.060000	22.3900	-2.610%	32,353	-28.540%
2024-02-21	23.000000	23.1887	22.450100	22.9900	-0.174%	17,374	-30.405%
2024-02-20	23.200000	24.0500	23.030000	23.0300	0.000%	65,574	-30.525%
2024-02-16	22.240000	23.1800	21.794000	23.0300	+3.879%	33,708	-30.525%
2024-02-15	22.390000	22.4000	21.090000	22.1700	+0.408%	31,956	-27.830%
2024-02-14	22.000000	23.0000	21.710100	22.0800	+8.076%	103,283	-27.536%
2024-02-13	20.210000	20.6750	20.210000	20.4300	+0.344%	11,135	-21.684%
2024-02-12	20.730000	20.7500	20.310000	20.3600	-1.500%	19,500	-21.415%
2024-02-09	20.250000	20.6700	20.168400	20.6700	+2.327%	12,253	-22.593%
2024-02-08	20.090000	20.3400	20.055000	20.2000	+0.498%	35,501	-20.792%
2024-02-07	20.120000	20.3000	19.930100	20.1000	0.000%	8,268	-20.398%
2024-02-06	19.900000	20.1000	19.870100	20.1000	+1.669%	13,207	-20.398%
2024-02-05	19.690000	20.1500	19.690000	19.7700	-0.403%	31,261	-19.069%
2024-02-02	19.460000	19.8500	19.440000	19.8500	+2.004%	11,213	-19.395%
2024-02-01	19.620000	19.8500	19.460000	19.4600	-0.511%	17,857	-17.780%
2024-01-31	19.729800	19.8400	19.560000	19.5600	+0.051%	7,686	-18.200%
2024-01-30	19.740000	19.8068	19.550000	19.5500	-1.063%	4,468	-18.159%
2024-01-29	19.530000	19.7900	19.500000	19.7600	+0.407%	15,113	-19.028%
2024-01-26	19.700000	19.7000	19.342600	19.6800	+0.051%	10,357	-18.699%

.dark-mode .MXzl9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXzl9Y{ color: #333333; background-color: white; border: 2px solid #333333; }FONRFonar Corporationstock NASDAQ

FONR
Fonar Corporation
stock NASDAQ