Fonar Corporation - Common Stock (FONR)

Historical Prices For Fonar Corporation - Common Stock (FONR)

Date Range:

2025-06-13 - 2025-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/08/2025	15.85	15.89	15.41	15.41	12,025	15.41
8/07/2025	15.98	16.10	15.73	15.79	10,619	15.79
8/06/2025	15.72	16.00	15.72	15.94	11,558	15.94
8/05/2025	15.33	15.81	15.33	15.72	26,327	15.72
8/04/2025	15.61	15.61	15.25	15.36	47,815	15.36
8/01/2025	15.60	15.73	15.52	15.64	14,549	15.64
7/31/2025	15.62	15.77	15.57	15.61	16,259	15.61
7/30/2025	15.89	15.89	15.75	15.77	13,794	15.77
7/29/2025	15.86	16.03	15.84	15.92	17,341	15.92
7/28/2025	15.99	16.07	15.96	15.96	10,612	15.96
7/25/2025	16.00	16.15	15.93	16.07	30,825	16.07
7/24/2025	15.91	16.15	15.85	15.87	15,232	15.87
7/23/2025	16.07	16.22	16.02	16.22	25,831	16.22
7/22/2025	15.92	16.11	15.92	15.96	30,220	15.96
7/21/2025	16.27	16.44	16.00	16.02	31,769	16.02
7/18/2025	16.10	16.18	15.90	16.00	51,031	16.00
7/17/2025	16.11	16.30	15.86	15.92	18,123	15.92
7/16/2025	16.17	16.23	15.80	16.09	44,791	16.09
7/15/2025	16.43	16.43	15.96	16.00	39,179	16.00
7/14/2025	16.00	16.52	16.00	16.31	54,716	16.31
7/11/2025	16.10	16.10	15.81	15.85	43,778	15.85
7/10/2025	15.96	16.28	15.67	16.14	89,467	16.14
7/09/2025	15.70	15.70	15.30	15.46	13,814	15.46
7/08/2025	15.62	15.81	15.48	15.59	14,715	15.59
7/07/2025	15.48	15.79	15.33	15.46	20,185	15.46
7/03/2025	15.32	15.85	15.32	15.60	14,447	15.60
7/02/2025	15.59	15.59	14.98	15.41	28,744	15.41
7/01/2025	14.90	15.95	14.88	15.62	55,571	15.62
6/30/2025	14.88	14.96	14.72	14.96	24,747	14.96
6/27/2025	14.21	14.88	14.16	14.88	18,182	14.88
6/26/2025	14.21	14.42	14.21	14.42	6,597	14.42
6/25/2025	14.18	14.34	13.77	14.15	12,919	14.15
6/24/2025	14.29	14.46	13.74	14.15	51,540	14.15
6/23/2025	14.18	14.36	13.96	14.12	29,306	14.12
6/20/2025	14.12	14.24	13.62	14.18	20,778	14.18
6/18/2025	14.00	14.29	13.80	14.06	17,800	14.06
6/17/2025	14.31	14.36	13.97	14.08	12,602	14.08
6/16/2025	14.28	14.60	14.21	14.21	16,665	14.21
6/13/2025	14.41	14.55	14.39	14.55	5,141	14.55