FONAR CorporationFONRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.61 | $18.64 | $18.60 | $18.62 | 31,550 |
| 1/30/2026 | $18.62 | $18.65 | $18.62 | $18.64 | 11,400 |
| 1/29/2026 | $18.62 | $18.67 | $18.62 | $18.65 | 46,836 |
| 1/28/2026 | $18.64 | $18.66 | $18.64 | $18.66 | 24,900 |
| 1/27/2026 | $18.65 | $18.67 | $18.60 | $18.65 | 42,039 |
| 1/26/2026 | $18.64 | $18.65 | $18.61 | $18.63 | 11,400 |
| 1/23/2026 | $18.62 | $18.63 | $18.60 | $18.61 | 71,300 |
| 1/22/2026 | $18.72 | $18.72 | $18.62 | $18.62 | 85,500 |
| 1/21/2026 | $18.70 | $18.75 | $18.66 | $18.69 | 86,043 |
| 1/20/2026 | $18.64 | $18.75 | $18.62 | $18.73 | 162,400 |
| 1/16/2026 | $18.62 | $18.64 | $18.62 | $18.64 | 74,500 |
| 1/15/2026 | $18.61 | $18.67 | $18.60 | $18.64 | 86,600 |
| 1/14/2026 | $18.61 | $18.63 | $18.60 | $18.61 | 42,748 |
| 1/13/2026 | $18.60 | $18.61 | $18.56 | $18.60 | 117,709 |
| 1/12/2026 | $18.55 | $18.62 | $18.55 | $18.59 | 96,029 |
| 1/9/2026 | $18.56 | $18.60 | $18.55 | $18.55 | 45,848 |
| 1/8/2026 | $18.53 | $18.57 | $18.53 | $18.56 | 83,944 |
| 1/7/2026 | $18.54 | $18.55 | $18.52 | $18.54 | 34,900 |
| 1/6/2026 | $18.50 | $18.55 | $18.50 | $18.54 | 86,237 |
| 1/5/2026 | $18.52 | $18.54 | $18.50 | $18.51 | 277,574 |
| 1/2/2026 | $18.56 | $18.57 | $18.50 | $18.52 | 455,115 |
| 12/31/2025 | $18.60 | $18.62 | $18.55 | $18.56 | 201,435 |
| 12/30/2025 | $18.71 | $18.86 | $18.58 | $18.60 | 1.14M |
| 12/29/2025 | $14.50 | $14.67 | $14.40 | $14.66 | 131,149 |
| 12/26/2025 | $14.61 | $14.61 | $14.42 | $14.45 | 22,526 |
| 12/24/2025 | $14.62 | $14.62 | $14.48 | $14.53 | 8,600 |
| 12/23/2025 | $14.85 | $14.95 | $14.50 | $14.52 | 27,600 |
| 12/22/2025 | $15.09 | $15.09 | $14.85 | $14.86 | 8,804 |
| 12/19/2025 | $15.16 | $15.16 | $14.87 | $14.94 | 12,536 |
| 12/18/2025 | $14.84 | $15.19 | $14.84 | $15.06 | 29,200 |
| 12/17/2025 | $14.46 | $14.89 | $14.40 | $14.77 | 36,700 |
| 12/16/2025 | $14.73 | $14.81 | $14.35 | $14.35 | 46,700 |
| 12/15/2025 | $14.75 | $14.91 | $14.63 | $14.75 | 10,666 |
| 12/12/2025 | $14.91 | $14.91 | $14.74 | $14.75 | 17,000 |
| 12/11/2025 | $14.78 | $14.88 | $14.66 | $14.86 | 24,100 |
| 12/10/2025 | $14.29 | $14.82 | $14.29 | $14.78 | 31,723 |
| 12/9/2025 | $14.31 | $14.38 | $14.14 | $14.25 | 28,800 |
| 12/8/2025 | $14.67 | $14.68 | $14.31 | $14.32 | 26,040 |
| 12/5/2025 | $14.59 | $14.65 | $14.49 | $14.61 | 19,800 |
| 12/4/2025 | $14.42 | $14.72 | $14.39 | $14.65 | 42,130 |
| 12/3/2025 | $14.55 | $14.60 | $14.45 | $14.46 | 40,201 |
| 12/2/2025 | $14.22 | $14.43 | $14.22 | $14.39 | 28,912 |
| 12/1/2025 | $14.03 | $14.38 | $13.90 | $14.22 | 106,100 |
| 11/28/2025 | $14.19 | $14.19 | $13.90 | $14.03 | 33,911 |
| 11/26/2025 | $14.08 | $14.41 | $14.07 | $14.07 | 26,921 |
| 11/25/2025 | $14.08 | $14.38 | $14.08 | $14.20 | 37,310 |
| 11/24/2025 | $14.41 | $14.49 | $14.07 | $14.07 | 48,232 |
| 11/21/2025 | $14.19 | $14.50 | $14.19 | $14.29 | 17,726 |
| 11/20/2025 | $14.50 | $14.50 | $14.18 | $14.38 | 15,209 |
| 11/19/2025 | $14.43 | $14.59 | $14.17 | $14.36 | 13,908 |
| 11/18/2025 | $14.37 | $14.59 | $14.25 | $14.25 | 20,834 |
| 11/17/2025 | $14.71 | $14.86 | $14.38 | $14.39 | 34,045 |
| 11/14/2025 | $14.67 | $14.98 | $14.66 | $14.71 | 42,714 |
| 11/13/2025 | $14.96 | $15.00 | $14.67 | $14.73 | 39,600 |
| 11/12/2025 | $14.96 | $14.97 | $14.85 | $14.85 | 13,121 |
| 11/11/2025 | $14.73 | $15.10 | $14.73 | $14.80 | 19,000 |
| 11/10/2025 | $14.88 | $15.30 | $14.80 | $14.97 | 86,921 |
| 11/7/2025 | $14.80 | $14.80 | $14.67 | $14.70 | 14,436 |
| 11/6/2025 | $14.67 | $14.97 | $14.67 | $14.77 | 11,518 |
| 11/5/2025 | $14.77 | $14.90 | $14.71 | $14.75 | 20,100 |