S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Fonar (FONR)

NASDAQ

$19.08-$0.008 (-0.04%)

Price as of Jun 02, 2026 7:49 PM EDT

$117.8M
Market Cap
31.47%
1-Year Change
N/A
Industry

1 Month
+0.90%

Low Price$18.84

High Price$19.11
3 Months
+2.80%

Low Price$18.34

High Price$19.11
1 Year
+32.11%

Low Price$14.03

High Price$19.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	19.09	19.16	19.08	19.09	-0.10%	958,233
06/01/2026	19.09	19.11	19.07	19.11	+0.05%	170,727
05/29/2026	19.05	19.10	19.04	19.10	+0.03%	336,762
05/28/2026	18.99	19.11	18.99	19.10	+0.45%	511,363
05/27/2026	18.91	19.03	18.91	19.01	+0.53%	129,775
05/26/2026	18.90	18.92	18.90	18.91	+0.08%	18,006
05/22/2026	18.88	18.94	18.88	18.90	-0.24%	78,020
05/21/2026	18.89	18.94	18.85	18.94	+0.26%	175,879
05/20/2026	18.89	18.90	18.84	18.89	+0.16%	123,669
05/19/2026	18.86	18.88	18.86	18.86	-0.05%	12,876
05/18/2026	18.88	18.88	18.86	18.87	+0.05%	19,659
05/15/2026	18.86	18.87	18.86	18.86	0.00%	32,055
05/14/2026	18.87	18.87	18.85	18.86	0.00%	11,322
05/13/2026	18.87	18.89	18.85	18.86	0.00%	32,888
05/12/2026	18.84	18.88	18.84	18.86	+0.11%	34,306
05/11/2026	18.86	18.86	18.82	18.84	-0.05%	30,842
05/11/2026	$0.24 Earnings
05/08/2026	18.89	18.89	18.82	18.85	-0.16%	83,194
05/07/2026	18.89	18.93	18.88	18.88	0.00%	33,344
05/06/2026	18.91	18.91	18.88	18.88	-0.11%	20,538
05/05/2026	18.92	18.92	18.89	18.90	-0.11%	15,881
05/04/2026	18.93	18.94	18.92	18.92	-0.05%	53,469
05/01/2026	18.94	18.94	18.93	18.93	0.00%	24,254
04/30/2026	18.94	18.95	18.92	18.93	-0.05%	40,208
04/29/2026	18.91	18.94	18.89	18.94	+0.26%	173,307
04/28/2026	18.87	18.89	18.86	18.89	+0.16%	73,496
04/27/2026	18.83	18.87	18.83	18.86	+0.16%	91,364
04/24/2026	18.83	18.84	18.81	18.83	0.00%	23,824
04/23/2026	18.80	18.83	18.80	18.83	+0.16%	21,805
04/22/2026	18.81	18.82	18.80	18.80	0.00%	63,927
04/21/2026	18.80	18.81	18.78	18.80	0.00%	85,244
04/20/2026	18.83	18.83	18.78	18.80	0.00%	4,833
04/17/2026	18.79	18.80	18.78	18.80	+0.21%	61,596
04/16/2026	18.80	18.80	18.75	18.76	-0.05%	19,564
04/15/2026	18.72	18.78	18.72	18.77	+0.05%	125,456
04/14/2026	18.70	18.77	18.68	18.76	+0.27%	119,732
04/13/2026	18.65	18.71	18.63	18.71	+0.16%	35,473
04/10/2026	18.60	18.68	18.60	18.68	+0.38%	60,166
04/09/2026	18.61	18.61	18.60	18.61	-0.05%	6,736
04/08/2026	18.60	18.62	18.60	18.62	+0.22%	16,940
04/07/2026	18.59	18.59	18.57	18.58	-0.11%	13,672
04/06/2026	18.58	18.60	18.56	18.60	+0.05%	9,638
04/02/2026	18.56	18.59	18.56	18.59	+0.05%	10,299
04/01/2026	18.58	18.58	18.56	18.58	+0.11%	11,671
03/31/2026	18.55	18.56	18.53	18.56	0.00%	11,691
03/30/2026	18.57	18.57	18.53	18.56	-0.05%	31,274
03/27/2026	18.55	18.61	18.50	18.57	+0.16%	91,573
03/26/2026	18.56	18.57	18.51	18.54	-0.27%	37,771
03/25/2026	18.39	18.59	18.39	18.59	+0.98%	81,585
03/24/2026	18.36	18.42	18.33	18.41	+0.38%	59,561
03/23/2026	18.33	18.35	18.30	18.34	-0.22%	38,529
03/20/2026	18.38	18.39	18.32	18.38	-0.05%	65,604
03/19/2026	18.46	18.46	18.35	18.39	-0.27%	58,722
03/18/2026	18.45	18.45	18.43	18.44	-0.05%	35,764
03/17/2026	18.42	18.45	18.42	18.45	+0.16%	26,116
03/16/2026	18.38	18.42	18.35	18.42	+0.22%	50,758
03/13/2026	18.45	18.46	18.36	18.38	-0.27%	73,722
03/12/2026	18.47	18.50	18.31	18.43	-0.27%	126,317
03/11/2026	18.49	18.50	18.47	18.48	-0.05%	48,649
03/10/2026	18.48	18.49	18.47	18.49	-0.05%	47,525
03/09/2026	18.48	18.52	18.46	18.50	+0.05%	61,311
03/06/2026	18.57	18.61	18.46	18.49	-0.43%	41,097
03/05/2026	18.50	18.60	18.46	18.57	+0.22%	118,034
03/04/2026	18.53	18.55	18.51	18.53	+0.16%	31,836
03/03/2026	18.54	18.54	18.47	18.50	-0.32%	67,263
03/02/2026	18.59	18.59	18.55	18.56	-0.22%	32,922
02/27/2026	18.58	18.65	18.55	18.60	+0.16%	66,382
02/26/2026	18.55	18.57	18.52	18.57	-0.05%	90,002
02/25/2026	18.55	18.58	18.54	18.58	+0.05%	37,040
02/24/2026	18.60	18.60	18.55	18.57	-0.11%	31,642
02/23/2026	18.57	18.60	18.54	18.59	-0.05%	26,845
02/20/2026	18.53	18.60	18.52	18.60	+0.27%	40,171
02/19/2026	18.53	18.56	18.51	18.55	+0.16%	47,890
02/18/2026	18.55	18.56	18.51	18.52	-0.11%	57,384
02/17/2026	18.56	18.58	18.53	18.54	-0.05%	189,473
02/13/2026	18.54	18.56	18.53	18.55	+0.05%	79,644
02/13/2026	$0.31 Earnings
02/12/2026	18.59	18.59	18.54	18.54	-0.22%	71,984
02/11/2026	18.71	18.71	18.56	18.58	-0.69%	42,135
02/10/2026	18.65	18.73	18.55	18.71	0.00%	120,547
02/09/2026	18.56	18.71	18.54	18.71	+0.81%	101,894
02/06/2026	18.54	18.57	18.49	18.56	+0.16%	175,405
02/05/2026	18.60	18.60	18.51	18.53	+0.05%	77,375
02/04/2026	18.62	18.64	18.52	18.52	-0.48%	136,266
02/03/2026	18.68	18.68	18.60	18.61	-0.05%	42,701
02/02/2026	18.63	18.64	18.60	18.62	-0.11%	31,721
01/30/2026	18.62	18.65	18.62	18.64	-0.05%	11,387
01/29/2026	18.62	18.67	18.62	18.65	-0.05%	46,836
01/28/2026	18.64	18.66	18.64	18.66	+0.05%	24,855
01/27/2026	18.65	18.67	18.60	18.65	+0.11%	42,039
01/26/2026	18.64	18.65	18.61	18.63	+0.11%	11,372
01/23/2026	18.62	18.63	18.60	18.61	-0.05%	71,264
01/22/2026	18.72	18.72	18.62	18.62	-0.37%	85,476
01/21/2026	18.70	18.75	18.66	18.69	-0.21%	86,043
01/20/2026	18.64	18.75	18.62	18.73	+0.51%	162,375
01/16/2026	18.62	18.64	18.62	18.64	-0.03%	74,463
01/15/2026	18.61	18.67	18.60	18.64	+0.16%	86,556
01/14/2026	18.61	18.63	18.60	18.61	+0.05%	42,748
01/13/2026	18.60	18.61	18.56	18.60	+0.05%	117,709
01/12/2026	18.55	18.62	18.55	18.59	+0.22%	96,029