Fonar Corporation - Common Stock (FONR)

Historical Prices For Fonar Corporation - Common Stock (FONR)

Date Range:

2025-03-16 - 2025-06-16

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	14.41	14.55	14.39	14.55	5,141	14.55
6/12/2025	14.53	14.53	14.10	14.50	28,499	14.50
6/11/2025	14.98	14.98	14.26	14.51	22,208	14.51
6/10/2025	14.50	15.00	14.41	14.85	9,734	14.85
6/09/2025	14.49	14.49	14.21	14.38	23,944	14.38
6/06/2025	14.58	14.58	14.26	14.48	10,046	14.48
6/05/2025	14.41	14.50	14.20	14.50	16,002	14.50
6/04/2025	14.44	14.45	14.30	14.45	7,981	14.45
6/03/2025	14.50	14.64	14.37	14.52	17,307	14.52
6/02/2025	14.50	14.64	14.41	14.50	6,309	14.50
5/30/2025	14.31	14.50	14.20	14.50	15,580	14.50
5/29/2025	14.33	14.54	14.25	14.40	19,754	14.40
5/28/2025	14.22	14.59	14.16	14.35	83,537	14.35
5/27/2025	13.98	14.47	13.70	14.27	161,550	14.27
5/23/2025	13.73	14.13	13.33	14.13	109,275	14.13
5/22/2025	13.80	14.00	13.56	13.96	23,347	13.96
5/21/2025	14.00	14.40	13.70	13.70	27,187	13.70
5/20/2025	13.73	14.26	13.61	14.13	68,214	14.13
5/19/2025	13.00	13.73	13.00	13.51	75,996	13.51
5/16/2025	13.33	13.80	12.90	12.90	103,032	12.90
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