Fonar Corporation - Common Stock (FONR)

Historical Prices For Fonar Corporation - Common Stock (FONR)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	14.91	14.91	14.74	14.75	16,970	14.75
12/11/2025	14.78	14.88	14.66	14.86	24,064	14.86
12/10/2025	14.29	14.81	14.29	14.78	31,723	14.78
12/09/2025	14.31	14.38	14.14	14.25	28,782	14.25
12/08/2025	14.67	14.68	14.31	14.32	26,040	14.32
12/05/2025	14.59	14.64	14.49	14.61	19,774	14.61
12/04/2025	14.42	14.71	14.39	14.64	42,130	14.64
12/03/2025	14.55	14.60	14.45	14.46	40,201	14.46
12/02/2025	14.22	14.43	14.22	14.39	28,912	14.39
12/01/2025	14.03	14.38	13.90	14.22	106,088	14.22
11/28/2025	14.19	14.19	13.90	14.03	33,911	14.03
11/26/2025	14.08	14.41	14.07	14.07	26,921	14.07
11/25/2025	14.08	14.38	14.08	14.20	37,310	14.20
11/24/2025	14.41	14.49	14.07	14.07	48,232	14.07
11/21/2025	14.19	14.50	14.19	14.29	17,726	14.29
11/20/2025	14.50	14.50	14.18	14.38	15,209	14.38
11/19/2025	14.43	14.59	14.17	14.36	13,908	14.36
11/18/2025	14.37	14.59	14.25	14.25	20,834	14.25
11/17/2025	14.71	14.86	14.38	14.39	34,045	14.39
11/14/2025	14.67	14.98	14.66	14.71	42,714	14.71
11/13/2025	14.96	15.00	14.67	14.73	39,574	14.73
11/12/2025	14.96	14.97	14.85	14.85	13,121	14.85
11/11/2025	14.73	15.10	14.73	14.80	18,971	14.80
11/10/2025	14.88	15.30	14.80	14.97	86,921	14.97
11/07/2025	14.80	14.80	14.67	14.70	14,436	14.70
11/06/2025	14.67	14.97	14.67	14.77	11,518	14.77
11/05/2025	14.77	14.90	14.71	14.75	20,100	14.75
11/04/2025	15.01	15.13	14.77	14.87	29,122	14.87
11/03/2025	15.00	15.10	15.00	15.02	16,079	15.02
10/31/2025	15.15	15.23	14.88	15.23	9,145	15.23
10/30/2025	15.30	15.35	15.15	15.20	16,300	15.20
10/29/2025	15.45	15.45	15.18	15.33	7,600	15.33
10/28/2025	15.30	15.60	15.30	15.39	1,877	15.39
10/27/2025	15.45	15.51	15.33	15.33	12,275	15.33
10/24/2025	15.40	15.79	15.21	15.46	14,185	15.46
10/23/2025	15.42	15.49	15.40	15.40	9,224	15.40
10/22/2025	15.59	15.64	15.41	15.50	40,805	15.50
10/21/2025	15.38	15.71	15.38	15.58	38,848	15.58
10/20/2025	15.49	15.55	15.15	15.23	15,897	15.23
10/17/2025	15.60	15.60	15.50	15.50	16,112	15.50
10/16/2025	15.52	15.67	15.52	15.63	3,490	15.63
10/15/2025	15.68	16.00	15.55	15.70	6,387	15.70
10/14/2025	15.68	15.85	15.60	15.85	5,724	15.85
10/13/2025	15.68	15.72	15.50	15.50	6,247	15.50
10/10/2025	15.66	15.66	15.55	15.62	3,051	15.62
10/09/2025	15.66	15.72	15.50	15.50	16,290	15.50
10/08/2025	15.77	15.81	15.71	15.74	9,803	15.74
10/07/2025	16.10	16.10	15.68	15.89	16,898	15.89
10/06/2025	16.14	16.25	16.00	16.00	7,942	16.00
10/03/2025	16.11	16.24	16.03	16.08	5,053	16.08
10/02/2025	16.16	16.25	15.85	16.07	12,978	16.07
10/01/2025	15.15	16.45	15.15	16.30	115,977	16.30
9/30/2025	15.12	15.22	15.06	15.06	5,382	15.06
9/29/2025	15.36	15.37	15.14	15.15	9,557	15.15
9/26/2025	15.13	15.44	15.13	15.36	10,356	15.36
9/25/2025	15.15	15.50	15.15	15.22	2,793	15.22
9/24/2025	15.22	15.35	15.22	15.24	6,375	15.24
9/23/2025	15.25	15.54	15.25	15.30	5,800	15.30
9/22/2025	15.12	15.40	15.12	15.20	13,359	15.20
9/19/2025	15.40	15.54	15.14	15.14	13,594	15.14
9/18/2025	15.32	15.51	15.29	15.51	11,477	15.51
9/17/2025	15.22	15.46	15.19	15.40	10,794	15.40
9/16/2025	15.50	15.79	15.29	15.47	19,063	15.47
9/15/2025	15.60	15.77	15.44	15.51	19,039	15.51