FONR - FONAR CORP
18.93
0 0%
Share volume: 24,254
Last Updated: 05-01-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.93
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $18.94 | $18.94 | $18.94 | $18.94 | $18.93 | $18.93 | $18.93 | $18.93 | 24,254 | $24,254.00 |
| 04-30-2026 | $18.94 | $18.94 | $18.95 | $18.95 | $18.92 | $18.92 | $18.93 | $18.93 | 40,208 | $40,208.00 |
| 04-29-2026 | $18.91 | $18.91 | $18.94 | $18.94 | $18.89 | $18.89 | $18.94 | $18.94 | 173,307 | $173,307.00 |
| 04-28-2026 | $18.87 | $18.87 | $18.89 | $18.89 | $18.86 | $18.86 | $18.89 | $18.89 | 73,496 | $73,496.00 |
| 04-27-2026 | $18.83 | $18.83 | $18.87 | $18.87 | $18.83 | $18.83 | $18.86 | $18.86 | 91,364 | $91,364.00 |
| 04-24-2026 | $18.83 | $18.83 | $18.84 | $18.84 | $18.81 | $18.81 | $18.83 | $18.83 | 23,824 | $23,824.00 |
| 04-23-2026 | $18.80 | $18.80 | $18.83 | $18.83 | $18.80 | $18.80 | $18.83 | $18.83 | 21,805 | $21,805.00 |
| 04-22-2026 | $18.81 | $18.81 | $18.82 | $18.82 | $18.80 | $18.80 | $18.80 | $18.80 | 63,927 | $63,927.00 |
| 04-21-2026 | $18.80 | $18.80 | $18.81 | $18.81 | $18.78 | $18.78 | $18.80 | $18.80 | 85,244 | $85,244.00 |
| 04-20-2026 | $18.83 | $18.83 | $18.83 | $18.83 | $18.78 | $18.78 | $18.80 | $18.80 | 4,833 | $4,833.00 |