Fonar Corporation (FONR) Historical Stock Data
14.61 ↓0.04 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FONR is down -0.26% a day on average. There have been 12 days where Fonar Corporation closed green and 18 days where FONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.59 | 14.61 | ↑$0.02 (0.14%) | 14.52 | 14.65 | 19.68K |
| 2025-12-04 | 14.42 | 14.65 | ↑$0.23 (1.56%) | 14.39 | 14.72 | 42.09K |
| 2025-12-03 | 14.55 | 14.46 | ↓$0.09 (-0.62%) | 14.46 | 14.60 | 40.20K |
| 2025-12-02 | 14.22 | 14.39 | ↑$0.17 (1.20%) | 14.22 | 14.43 | 28.91K |
| 2025-12-01 | 14.03 | 14.22 | ↑$0.19 (1.35%) | 13.90 | 14.38 | 106.02K |
| 2025-11-28 | 14.19 | 14.03 | ↓$0.16 (-1.13%) | 13.90 | 14.19 | 23.01K |
| 2025-11-26 | 14.09 | 14.07 | ↓$0.02 (-0.14%) | 14.07 | 14.41 | 24.27K |
| 2025-11-25 | 14.08 | 14.20 | ↑$0.12 (0.85%) | 14.08 | 14.38 | 36.61K |
| 2025-11-24 | 14.41 | 14.07 | ↓$0.34 (-2.36%) | 14.07 | 14.49 | 48.23K |
| 2025-11-21 | 14.19 | 14.29 | ↑$0.10 (0.70%) | 14.19 | 14.50 | 17.62K |
| 2025-11-20 | 14.42 | 14.38 | ↓$0.04 (-0.28%) | 14.18 | 14.42 | 15.21K |
| 2025-11-19 | 14.43 | 14.36 | ↓$0.07 (-0.49%) | 14.17 | 14.59 | 13.91K |
| 2025-11-18 | 14.48 | 14.25 | ↓$0.23 (-1.59%) | 14.25 | 14.59 | 19.62K |
| 2025-11-17 | 14.71 | 14.39 | ↓$0.32 (-2.18%) | 14.38 | 14.86 | 33.89K |
| 2025-11-14 | 14.67 | 14.71 | ↑$0.04 (0.27%) | 14.67 | 14.98 | 42.71K |
| 2025-11-13 | 14.96 | 14.73 | ↓$0.23 (-1.54%) | 14.67 | 15.00 | 39.55K |
| 2025-11-12 | 14.96 | 14.85 | ↓$0.11 (-0.72%) | 14.85 | 14.96 | 13.02K |
| 2025-11-11 | 14.73 | 14.80 | ↑$0.07 (0.48%) | 14.73 | 15.10 | 18.83K |
| 2025-11-10 | 14.82 | 14.97 | ↑$0.15 (1.02%) | 14.80 | 15.30 | 70.34K |
| 2025-11-07 | 14.80 | 14.70 | ↓$0.10 (-0.68%) | 14.67 | 14.80 | 14.38K |
| 2025-11-06 | 14.94 | 14.77 | ↓$0.17 (-1.10%) | 14.77 | 14.97 | 9.30K |
| 2025-11-05 | 14.77 | 14.75 | ↓$0.02 (-0.14%) | 14.71 | 14.90 | 20.10K |
| 2025-11-04 | 15.01 | 14.87 | ↓$0.14 (-0.90%) | 14.77 | 15.13 | 28.13K |
| 2025-11-03 | 15.00 | 15.02 | ↑$0.02 (0.13%) | 15.00 | 15.10 | 16.07K |
| 2025-10-31 | 15.15 | 15.23 | ↑$0.08 (0.53%) | 14.88 | 15.23 | 6.78K |
| 2025-10-30 | 15.30 | 15.20 | ↓$0.10 (-0.65%) | 15.15 | 15.32 | 16.26K |
| 2025-10-29 | 15.45 | 15.33 | ↓$0.12 (-0.78%) | 15.18 | 15.45 | 7.58K |
| 2025-10-28 | 15.45 | 15.39 | ↓$0.06 (-0.39%) | 15.30 | 15.60 | 1.80K |
| 2025-10-27 | 15.45 | 15.33 | ↓$0.12 (-0.78%) | 15.33 | 15.51 | 12.22K |
| 2025-10-24 | 15.40 | 15.46 | ↑$0.06 (0.39%) | 15.21 | 15.79 | 14.13K |
Create an account or log in to view more rows.
$FONR pump up the volume
$FONR Getting ready for market open.
$FONR man this will be good in coming weeks
$FONR NOT SELLING.
$FONR time to short this
$FONR just waiting ….
$FONR has just been halted from trading.
$FONR I don't know shit
but I know I'm holdin till I at least triple up
$FONR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FONR fake wall lets break it