Fonar Corporation - Common Stock (FONR)

Historical Prices For Fonar Corporation - Common Stock (FONR)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	15.79	15.81	15.65	15.69	8,116	15.69
9/11/2025	15.62	15.88	15.58	15.70	2,663	15.70
9/10/2025	15.60	15.81	15.50	15.78	6,910	15.78
9/09/2025	15.60	15.74	15.42	15.58	25,286	15.58
9/08/2025	15.64	15.75	15.60	15.60	6,427	15.60
9/05/2025	15.64	15.74	15.58	15.60	7,218	15.60
9/04/2025	15.45	15.65	15.45	15.65	4,572	15.65
9/03/2025	15.55	15.74	15.40	15.49	14,294	15.49
9/02/2025	15.87	15.87	15.50	15.50	9,283	15.50
8/29/2025	15.80	15.98	15.75	15.98	6,777	15.98
8/28/2025	15.89	15.89	15.74	15.88	7,807	15.88
8/27/2025	15.51	15.86	15.51	15.82	12,962	15.82
8/26/2025	15.38	15.64	15.38	15.40	8,594	15.40
8/25/2025	15.20	15.44	15.20	15.39	5,563	15.39
8/22/2025	15.22	15.44	15.15	15.24	11,386	15.24
8/21/2025	15.11	15.23	15.11	15.21	6,872	15.21
8/20/2025	15.11	15.16	15.07	15.12	7,949	15.12
8/19/2025	15.12	15.17	15.11	15.11	7,221	15.11
8/18/2025	15.22	15.22	15.08	15.09	5,055	15.09
8/15/2025	15.20	15.21	15.10	15.10	8,668	15.10
8/14/2025	15.17	15.24	15.13	15.17	4,168	15.17
8/13/2025	15.13	15.26	15.12	15.24	19,125	15.24
8/12/2025	15.28	15.45	15.06	15.11	40,133	15.11
8/11/2025	15.42	15.62	15.20	15.20	16,200	15.20