Fonar Corporation - Common Stock (FONR)

Historical Prices For Fonar Corporation - Common Stock (FONR)

Date Range:

2025-02-16 - 2025-05-16

Date	Open	High	Low	Close	Volume	Adjusted Close
5/15/2025	12.73	13.80	12.63	13.54	87,365	13.54
5/14/2025	12.31	12.43	12.24	12.24	10,125	12.24
5/13/2025	12.64	12.64	12.32	12.32	12,868	12.32
5/12/2025	12.50	12.67	12.36	12.37	12,282	12.37
5/09/2025	12.43	12.75	12.39	12.39	8,581	12.39
5/08/2025	12.32	12.55	12.26	12.55	10,854	12.55
5/07/2025	12.28	12.31	12.17	12.31	6,382	12.31
5/06/2025	12.20	12.25	12.14	12.17	4,698	12.17
5/05/2025	12.28	12.41	12.20	12.20	12,290	12.20
5/02/2025	12.50	12.50	12.30	12.31	4,390	12.31
5/01/2025	12.56	12.58	12.29	12.30	7,148	12.30
4/30/2025	12.46	12.57	12.35	12.55	16,668	12.55
4/29/2025	12.19	12.50	12.13	12.49	10,885	12.49
4/28/2025	12.10	12.25	12.00	12.24	19,249	12.24
4/25/2025	12.25	12.30	12.02	12.02	9,473	12.02
4/24/2025	12.26	12.42	12.18	12.20	11,266	12.20
4/23/2025	12.23	12.47	12.02	12.20	46,146	12.20
4/22/2025	12.29	12.32	12.05	12.07	42,894	12.07
4/21/2025	12.27	12.34	12.09	12.16	11,587	12.16
4/17/2025	12.17	12.28	12.06	12.25	15,162	12.25
4/16/2025	12.26	12.36	12.06	12.06	6,288	12.06
4/15/2025	12.18	12.52	12.11	12.14	9,131	12.14
4/14/2025	12.25	12.32	12.07	12.07	16,105	12.07
4/11/2025	12.47	12.53	12.10	12.10	12,293	12.10
4/10/2025	12.59	12.60	12.27	12.36	7,804	12.36
4/09/2025	12.52	12.84	12.30	12.56	19,765	12.56
4/08/2025	13.25	13.35	12.55	12.57	26,010	12.57
4/07/2025	13.14	13.84	13.00	13.00	20,215	13.00
4/04/2025	13.62	13.79	13.38	13.38	7,418	13.38
4/03/2025	13.49	13.95	13.49	13.80	4,442	13.80
4/02/2025	13.55	13.64	13.50	13.54	5,976	13.54
4/01/2025	14.10	14.19	13.51	13.56	11,239	13.56
3/31/2025	13.78	14.09	13.76	14.01	7,583	14.01
3/28/2025	13.92	14.13	13.86	13.90	7,505	13.90
3/27/2025	13.86	14.14	13.82	14.14	4,210	14.14
3/26/2025	13.50	14.00	13.50	13.91	5,930	13.91
3/25/2025	13.59	13.70	13.50	13.50	5,739	13.50
3/24/2025	13.75	13.99	13.72	13.72	2,760	13.72
3/21/2025	13.93	13.93	13.71	13.84	4,540	13.84
3/20/2025	13.70	14.06	13.70	13.81	8,177	13.81
3/19/2025	14.11	14.30	13.86	13.86	9,342	13.86
3/18/2025	13.80	14.21	13.80	14.02	15,372	14.02
3/17/2025	13.90	14.13	13.90	13.98	6,528	13.98
3/14/2025	13.70	13.98	13.55	13.82	12,005	13.82
3/13/2025	13.57	13.79	13.57	13.78	12,854	13.78
3/12/2025	13.44	13.56	13.32	13.56	18,038	13.56
3/11/2025	13.66	13.66	13.27	13.27	17,717	13.27
3/10/2025	14.10	14.25	13.55	13.56	20,262	13.56
3/07/2025	14.40	14.52	14.09	14.09	6,657	14.09
3/06/2025	14.58	14.68	14.44	14.51	6,138	14.51
3/05/2025	14.65	14.69	14.44	14.44	6,448	14.44
3/04/2025	14.57	14.87	14.50	14.50	35,532	14.50
3/03/2025	14.98	15.12	14.57	14.57	14,893	14.57
2/28/2025	14.68	14.94	14.55	14.94	15,156	14.94
2/27/2025	14.82	14.86	14.58	14.65	5,549	14.65
2/26/2025	14.56	14.84	14.55	14.82	13,962	14.82
2/25/2025	14.88	14.88	14.56	14.56	7,453	14.56
2/24/2025	14.76	14.87	14.69	14.86	11,218	14.86
2/21/2025	14.79	15.01	14.75	14.75	6,903	14.75
2/20/2025	15.19	15.19	14.63	14.71	15,471	14.71
2/19/2025	15.20	15.20	14.83	15.04	16,019	15.04
2/18/2025	15.80	15.91	14.95	15.05	48,517	15.05