FONR - FONAR CORP
18.86
0.020 0.106%
Share volume: 34,306
Last Updated: 05-12-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$18.84
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.84 | $18.84 | $18.88 | $18.88 | $18.84 | $18.84 | $18.86 | $18.86 | 34,306 | $34,306.00 |
| 05-11-2026 | $18.86 | $18.86 | $18.86 | $18.86 | $18.82 | $18.82 | $18.84 | $18.84 | 30,842 | $30,842.00 |
| 05-08-2026 | $18.89 | $18.89 | $18.89 | $18.89 | $18.82 | $18.82 | $18.85 | $18.85 | 83,194 | $83,194.00 |
| 05-07-2026 | $18.89 | $18.89 | $18.93 | $18.93 | $18.88 | $18.88 | $18.88 | $18.88 | 33,344 | $33,344.00 |
| 05-06-2026 | $18.91 | $18.91 | $18.91 | $18.91 | $18.88 | $18.88 | $18.88 | $18.88 | 20,538 | $20,538.00 |
| 05-05-2026 | $18.92 | $18.92 | $18.92 | $18.92 | $18.89 | $18.89 | $18.90 | $18.90 | 15,881 | $15,881.00 |
| 05-04-2026 | $18.93 | $18.93 | $18.94 | $18.94 | $18.92 | $18.92 | $18.92 | $18.92 | 53,469 | $53,469.00 |
| 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 |