FONAR Corporation (FONR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FONR Historical Performance
Short-Term Returns
FONR Stock Price Trajectory (2011–2026)
As of May 8, 2026, FONAR Corporation (FONR) trades at $18.85, representing a +50.2% return over the past year. The stock has delivered a +10.3% 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 -93.9%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AEYE (-34.1% 1Y), IMXI (+46.3% 1Y), and GEHC (-10.0% 1Y), FONR has outperformed the peer group average. Compare FONR vs AEYE →
FONR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
See FONR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FONR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FONR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonFONR — Frequently Asked Questions
Quick answers to the most common questions about buying FONR stock.
How has FONR stock performed recently?
FONR returned +50.2% 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 $18.95. Current 1-year return of +50.2% 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 2011-2026, downloadable in CSV format.