FONAR Corporation (FONR) Stock Price History
Historical prices from 1981 to 2026
- 1M
- +1.0%
- 3M
- +4.1%
- YTD
- +3.1%
- 1Y
- +35.2%
- 3Y
- +4.1%
- 5Y
- +2.0%
Loading 10-year price history...
FONR Historical Performance
FONR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -12.3%
- 2003 annual price return
- +7.5%
- 2004 annual price return
- +35.3%
- 2005 annual price return
- -56.7%
- 2006 annual price return
- -60.3%
- 2007 annual price return
- -30.3%
- 2008 annual price return
- -84.4%
- 2009 annual price return
- +70.7%
- 2010 annual price return
- -23.5%
- 2011 annual price return
- +31.1%
- 2012 annual price return
- +150.3%
- 2013 annual price return
- +361.0%
- 2014 annual price return
- -48.4%
- 2015 annual price return
- +68.2%
- 2016 annual price return
- +14.1%
- 2017 annual price return
- +26.7%
- 2018 annual price return
- -16.9%
- 2019 annual price return
- -7.3%
- 2020 annual price return
- -14.0%
- 2021 annual price return
- -18.2%
- 2022 annual price return
- +11.3%
- 2023 annual price return
- +16.1%
- 2024 annual price return
- -24.7%
- 2025 annual price return
- +22.9%
- 2026 annual price return
- +0.4%
FONR Stock Price Trajectory (1981–2026)
As of June 24, 2026, FONAR Corporation (FONR) trades at $19.09, representing a +35.2% return over the past year. The stock has delivered a +10.2% total return over five years (+2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $310.00 on December 7, 1982. From this peak, FONR has corrected -93.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AEYE (-48.5% 1Y), IMXI (+36.1% 1Y), and GEHC (-10.5% 1Y), FONR has underperformed the peer group average. Compare FONR vs AEYE →
FONR Historical Price Data · from 1981
Rows 1–50 of 11,239| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-05 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | 0.00% |
| 2026-06-02 | 19.10 | 19.13 | 19.09 | 19.09 | 936K | -0.10% |
| 2026-06-01 | 19.09 | 19.11 | 19.07 | 19.11 | 170K | +0.05% |
| 2026-05-29 | 19.05 | 19.10 | 19.04 | 19.10 | 311K | +0.03% |
| 2026-05-28 | 19.09 | 19.10 | 18.99 | 19.09 | 506K | +0.45% |
| 2026-05-27 | 18.91 | 19.03 | 18.91 | 19.01 | 121K | +0.53% |
| 2026-05-26 | 18.90 | 18.92 | 18.90 | 18.91 | 17K | +0.08% |
| 2026-05-22 | 18.88 | 18.94 | 18.88 | 18.89 | 77K | -0.24% |
| 2026-05-21 | 18.86 | 18.94 | 18.85 | 18.94 | 176K | +0.26% |
| 2026-05-20 | 18.89 | 18.90 | 18.84 | 18.89 | 124K | +0.16% |
| 2026-05-19 | 18.86 | 18.88 | 18.86 | 18.86 | 13K | -0.05% |
| 2026-05-18 | 18.88 | 18.88 | 18.86 | 18.87 | 20K | +0.05% |
| 2026-05-15 | 18.86 | 18.87 | 18.86 | 18.86 | 32K | 0.00% |
| 2026-05-14 | 18.86 | 18.87 | 18.86 | 18.86 | 11K | 0.00% |
| 2026-05-13 | 18.86 | 18.88 | 18.85 | 18.86 | 33K | 0.00% |
| 2026-05-12 | 18.84 | 18.88 | 18.84 | 18.86 | 34K | +0.11% |
| 2026-05-11 | 18.86 | 18.86 | 18.83 | 18.84 | 31K | -0.05% |
| 2026-05-08 | 18.86 | 18.89 | 18.82 | 18.85 | 83K | -0.16% |
| 2026-05-07 | 18.89 | 18.93 | 18.88 | 18.88 | 33K | 0.00% |
| 2026-05-06 | 18.91 | 18.91 | 18.88 | 18.88 | 20K | -0.11% |
| 2026-05-05 | 18.92 | 18.92 | 18.89 | 18.90 | 15K | -0.11% |
| 2026-05-04 | 18.92 | 18.93 | 18.92 | 18.92 | 53K | -0.05% |
| 2026-05-01 | 18.93 | 18.94 | 18.93 | 18.93 | 24K | 0.00% |
| 2026-04-30 | 18.93 | 18.95 | 18.92 | 18.93 | 38K | -0.05% |
| 2026-04-29 | 18.89 | 18.94 | 18.89 | 18.94 | 171K | +0.26% |
| 2026-04-28 | 18.87 | 18.89 | 18.86 | 18.89 | 73K | +0.16% |
| 2026-04-27 | 18.84 | 18.87 | 18.83 | 18.86 | 89K | +0.16% |
| 2026-04-24 | 18.82 | 18.84 | 18.81 | 18.83 | 24K | 0.00% |
| 2026-04-23 | 18.80 | 18.83 | 18.80 | 18.83 | 22K | +0.16% |
| 2026-04-22 | 18.82 | 18.82 | 18.80 | 18.80 | 64K | 0.00% |
| 2026-04-21 | 18.80 | 18.81 | 18.78 | 18.80 | 85K | 0.00% |
| 2026-04-20 | 18.82 | 18.82 | 18.79 | 18.80 | 4K | 0.00% |
| 2026-04-17 | 18.79 | 18.80 | 18.78 | 18.80 | 61K | +0.21% |
| 2026-04-16 | 18.80 | 18.80 | 18.75 | 18.76 | 15K | -0.05% |
| 2026-04-15 | 18.76 | 18.78 | 18.72 | 18.77 | 125K | +0.05% |
| 2026-04-14 | 18.70 | 18.77 | 18.69 | 18.76 | 118K | +0.27% |
| 2026-04-13 | 18.65 | 18.71 | 18.63 | 18.71 | 35K | +0.16% |
| 2026-04-10 | 18.67 | 18.68 | 18.60 | 18.68 | 60K | +0.38% |
| 2026-04-09 | 18.61 | 18.61 | 18.60 | 18.61 | 7K | -0.05% |
| 2026-04-08 | 18.60 | 18.62 | 18.60 | 18.62 | 17K | +0.22% |
| 2026-04-07 | 18.59 | 18.59 | 18.57 | 18.58 | 14K | -0.11% |
| 2026-04-06 | 18.59 | 18.60 | 18.58 | 18.60 | 10K | +0.05% |
| 2026-04-02 | 18.56 | 18.59 | 18.56 | 18.59 | 9K | +0.05% |
| 2026-04-01 | 18.58 | 18.58 | 18.56 | 18.58 | 10K | +0.11% |
| 2026-03-31 | 18.55 | 18.56 | 18.53 | 18.56 | 12K | 0.00% |
| 2026-03-30 | 18.57 | 18.57 | 18.53 | 18.56 | 31K | -0.05% |
| 2026-03-27 | 18.55 | 18.61 | 18.50 | 18.57 | 92K | +0.16% |
| 2026-03-26 | 18.54 | 18.57 | 18.51 | 18.54 | 38K | -0.27% |
| 2026-03-25 | 18.39 | 18.59 | 18.39 | 18.59 | 78K | +0.98% |
| 2026-03-24 | 18.36 | 18.42 | 18.33 | 18.41 | 60K | +0.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FONR — Frequently Asked Questions
Quick answers to the most common questions about buying FONR stock.
How has FONR stock performed recently?
FONR returned +35.2% over the past year, beating its 5-year annualized CAGR of +2.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FONR's all-time high price?
FONAR Corporation reached $310.00 on 1982-12-07. The 52-week high is $19.13. Current 1-year return of +35.2% places the stock closer to historical peaks.
Where can I download FONR historical price data?
This page provides FONR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1981-2026, downloadable in CSV format.