Fonar Corporation (FONR) Historical Stock Data
14.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FONR is down -0.23% a day on average. There have been 13 days where Fonar Corporation closed green and 17 days where FONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 14.48 | 14.53 | ↑$0.05 (0.35%) | 14.48 | 14.60 | 8.55K |
| 2025-12-23 | 14.85 | 14.52 | ↓$0.33 (-2.22%) | 14.52 | 14.95 | 25.66K |
| 2025-12-22 | 15.09 | 14.86 | ↓$0.23 (-1.52%) | 14.85 | 15.09 | 7.51K |
| 2025-12-19 | 15.08 | 14.94 | ↓$0.14 (-0.93%) | 14.87 | 15.13 | 11.32K |
| 2025-12-18 | 14.84 | 15.06 | ↑$0.22 (1.48%) | 14.84 | 15.19 | 28.98K |
| 2025-12-17 | 14.46 | 14.77 | ↑$0.31 (2.14%) | 14.40 | 14.89 | 36.49K |
| 2025-12-16 | 14.72 | 14.35 | ↓$0.37 (-2.51%) | 14.35 | 14.81 | 44.47K |
| 2025-12-15 | 14.63 | 14.75 | ↑$0.12 (0.82%) | 14.63 | 14.91 | 10.57K |
| 2025-12-12 | 14.91 | 14.75 | ↓$0.16 (-1.07%) | 14.74 | 14.91 | 16.49K |
| 2025-12-11 | 14.76 | 14.86 | ↑$0.10 (0.70%) | 14.66 | 14.88 | 23.97K |
| 2025-12-10 | 14.31 | 14.78 | ↑$0.47 (3.30%) | 14.31 | 14.82 | 31.72K |
| 2025-12-09 | 14.28 | 14.25 | ↓$0.03 (-0.21%) | 14.14 | 14.38 | 28.78K |
| 2025-12-08 | 14.67 | 14.32 | ↓$0.35 (-2.39%) | 14.31 | 14.68 | 25.57K |
| 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 |
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