FONAR Corporation
FONRNASDAQHealthcare● Active
$19.09
+$0.00(+0.00%)
Market Cap$117759051
P/E Ratio—
52W High$19.155
52W Low$13.62
FONAR Corporation（FONR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fonr · 日线历史（复权）· FMP · 截至 2026年6月3日
5-Year High5Y
$24.05
Feb 20, 2024
-20.6% from here
5-Year Low5Y
$12.00
Apr 28, 2025
+59.1% from low
IPO Priceadj.
$120.00
Oct 29, 1981
-84.1% since IPO
1 Year Ago
$14.38
Jun 9, 2025
+32.8% in 1Y
5 Years Ago
$18.06
Jun 9, 2021
+5.7% in 5Y
10 Years Ago
$18.37
Jun 9, 2016
+3.9% in 10Y
Historical Price Data · FONR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0K | +0.00% |
| Jun 2, 2026 | $19.09 | $19.16 | $19.08 | $19.09 | $19.09 | 958K | +0.00% |
| Jun 1, 2026 | $19.09 | $19.11 | $19.07 | $19.11 | $19.11 | 171K | +0.10% |
| May 29, 2026 | $19.05 | $19.10 | $19.04 | $19.10 | $19.10 | 337K | +0.26% |
| May 28, 2026 | $18.99 | $19.11 | $18.99 | $19.10 | $19.10 | 511K | +0.58% |
| May 27, 2026 | $18.91 | $19.03 | $18.91 | $19.01 | $19.01 | 130K | +0.53% |
| May 26, 2026 | $18.90 | $18.92 | $18.90 | $18.91 | $18.91 | 18K | +0.05% |
| May 22, 2026 | $18.88 | $18.94 | $18.88 | $18.90 | $18.90 | 78K | +0.11% |
| May 21, 2026 | $18.89 | $18.94 | $18.85 | $18.94 | $18.94 | 176K | +0.26% |
| May 20, 2026 | $18.89 | $18.90 | $18.84 | $18.89 | $18.89 | 124K | +0.00% |
| May 19, 2026 | $18.86 | $18.88 | $18.86 | $18.86 | $18.86 | 13K | +0.00% |
| May 18, 2026 | $18.88 | $18.88 | $18.86 | $18.87 | $18.87 | 20K | -0.05% |
| May 15, 2026 | $18.86 | $18.87 | $18.86 | $18.86 | $18.86 | 32K | +0.00% |
| May 14, 2026 | $18.87 | $18.87 | $18.85 | $18.86 | $18.86 | 11K | -0.05% |
| May 13, 2026 | $18.87 | $18.89 | $18.85 | $18.86 | $18.86 | 33K | -0.05% |
| May 12, 2026 | $18.84 | $18.88 | $18.84 | $18.86 | $18.86 | 34K | +0.11% |
| May 11, 2026 | $18.86 | $18.86 | $18.82 | $18.84 | $18.84 | 31K | -0.11% |
| May 8, 2026 | $18.89 | $18.89 | $18.82 | $18.85 | $18.85 | 83K | -0.21% |
| May 7, 2026 | $18.89 | $18.93 | $18.88 | $18.88 | $18.88 | 33K | -0.05% |
| May 6, 2026 | $18.91 | $18.91 | $18.88 | $18.88 | $18.88 | 21K | -0.16% |
Showing 1–20 of 1,251 records
Annual Stock Price Performance · FONR
Jan 1 → Dec 31 · 6 years2026+2.9%$18.56 → $19.09
+2.9%
2025+21.5%$15.28 → $18.56
+21.5%
2024-22.6%$19.57 → $15.14
-22.6%
2023+16.9%$16.73 → $19.56
+16.9%
2022+10.9%$15.10 → $16.75
+10.9%
2021-17.1%$18.06 → $14.98
-17.1%
Best Year2025 · +21.5%
Worst Year2024 · -22.6%
Positive Years4 / 6
Avg Annual Return+2.1%
6Y Total Return+5.7%
6Y CAGR~+0.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FONR?
If you invested $1,000 in FONR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,039
Total Return+3.9%
CAGR~+0.4% / yr
Profit+$39
Based on Jun 9, 2016 · $18.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FONAR Corporation（FONR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FONR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FONR 历史股价FMP 日线复权 OHLCV