Fonar Stock Price History

FONR Stock  USD 15.79  0.15  0.94%   
Below is the normalized historical share price chart for Fonar extending back to October 29, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Fonar stands at 15.79, as last reported on the 7th of August, with the highest price reaching 15.93 and the lowest price hitting 15.79 during the day.
IPO Date
1st of January 1987
200 Day MA
14.6978
50 Day MA
15.114
Beta
0.961
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Fonar Stock, it is important to understand the factors that can impact its price. Fonar appears to be not too volatile, given 3 months investment horizon. Fonar secures Sharpe Ratio (or Efficiency) of 0.19, which denotes the company had a 0.19 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Fonar, which you can use to evaluate the volatility of the firm. Please utilize Fonar's Downside Deviation of 1.54, coefficient of variation of 528.77, and Mean Deviation of 1.48 to check if our risk estimates are consistent with your expectations.
At this time, Fonar's Total Stockholder Equity is relatively stable compared to the past year. As of 08/07/2025, Liabilities And Stockholders Equity is likely to grow to about 258.7 M, while Other Stockholder Equity is likely to drop slightly above 136.2 M. . At this time, Fonar's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 08/07/2025, Price To Free Cash Flows Ratio is likely to grow to 7.30, while Price To Sales Ratio is likely to drop 1.09. Fonar Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1853

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFONR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.25
  actual daily
20
80% of assets are more volatile

Expected Return

 0.42
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
14
86% of assets perform better
Based on monthly moving average Fonar is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fonar by adding it to a well-diversified portfolio.
Price Book
0.576
Enterprise Value Ebitda
3.6394
Price Sales
0.9611
Shares Float
M
Earnings Share
1.25

Fonar Stock Price History Chart

There are several ways to analyze Fonar Stock price data. The simplest method is using a basic Fonar candlestick price chart, which shows Fonar price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 14, 202516.31
Lowest PriceMay 14, 202512.24

Fonar August 7, 2025 Stock Price Synopsis

Various analyses of Fonar's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fonar Stock. It can be used to describe the percentage change in the price of Fonar from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fonar Stock.
Fonar Price Action Indicator(0.15)
Fonar Price Rate Of Daily Change 0.99 
Fonar Price Daily Balance Of Power(1.07)

Fonar August 7, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Fonar Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Fonar intraday prices and daily technical indicators to check the level of noise trading in Fonar Stock and then apply it to test your longer-term investment strategies against Fonar.

Fonar Stock Price History Data

The price series of Fonar for the period between Fri, May 9, 2025 and Thu, Aug 7, 2025 has a statistical range of 4.14 with a coefficient of variation of 8.36. Under current investment horizon, the daily prices are spread out with arithmetic mean of 14.61. The median price for the last 90 days is 14.5. The company completed 1:25 stock split on 17th of April 2007. Fonar completed dividends distribution on 1999-03-18.
OpenHighLowCloseVolume
08/07/2025
 15.94  15.93  15.79  15.79 
08/06/2025
 15.72  16.00  15.72  15.94  11,558 
08/05/2025 15.33  15.81  15.33  15.73  26,327 
08/04/2025
 15.61  15.61  15.25  15.36  47,815 
08/01/2025
 15.60  15.73  15.52  15.64  14,549 
07/31/2025
 15.62  15.77  15.57  15.61  16,259 
07/30/2025
 15.89  15.89  15.75  15.77  13,794 
07/29/2025 15.86  16.03  15.84  15.92  17,341 
07/28/2025
 15.99  16.07  15.96  15.96  10,612 
07/25/2025 16.00  16.15  15.93  16.07  30,825 
07/24/2025
 15.91  16.15  15.85  15.87  15,232 
07/23/2025
 16.07  16.22  16.02  16.22  25,831 
07/22/2025 15.92  16.11  15.92  15.96  30,220 
07/21/2025
 16.27  16.44  16.00  16.02  31,769 
07/18/2025 16.10  16.18  15.90  16.01  51,031 
07/17/2025
 16.11  16.30  15.86  15.92  18,123 
07/16/2025
 16.17  16.24  15.80  16.09  44,791 
07/15/2025
 16.43  16.43  15.96  16.00  39,179 
07/14/2025
 16.00  16.52  16.00  16.31  54,716 
07/11/2025
 16.10  16.10  15.81  15.85  43,778 
07/10/2025
 15.96  16.28  15.67  16.14  89,467 
07/09/2025 15.70  15.70  15.30  15.46  13,814 
07/08/2025
 15.62  15.81  15.48  15.59  14,715 
07/07/2025
 15.48  15.79  15.33  15.46  20,011 
07/03/2025
 15.32  15.85  15.32  15.60  14,447 
07/02/2025 15.59  15.59  14.98  15.41  28,744 
07/01/2025
 14.90  15.95  14.77  15.62  55,571 
06/30/2025
 14.88  14.96  14.72  14.96  24,747 
06/27/2025
 14.21  14.88  14.16  14.88  18,182 
06/26/2025
 14.21  14.42  14.21  14.42  6,597 
06/25/2025
 14.18  14.34  13.77  14.15  12,919 
06/24/2025
 14.29  14.46  13.74  14.15  51,540 
06/23/2025
 14.18  14.36  13.96  14.12  29,306 
06/20/2025
 14.12  14.24  13.62  14.18  20,778 
06/18/2025
 14.00  14.29  13.80  14.06  17,800 
06/17/2025
 14.31  14.36  13.97  14.08  12,602 
06/16/2025 14.28  14.60  14.21  14.21  16,665 
06/13/2025
 14.42  14.55  14.39  14.55  5,141 
06/12/2025
 14.53  14.53  14.10  14.50  28,499 
06/11/2025
 14.98  14.98  14.26  14.51  22,208 
06/10/2025
 14.50  15.00  14.42  14.85  9,734 
06/09/2025
 14.49  14.49  14.21  14.38  23,944 
06/06/2025
 14.58  14.58  14.26  14.49  10,046 
06/05/2025
 14.41  14.50  14.20  14.50  16,002 
06/04/2025
 14.44  14.45  14.30  14.45  7,981 
06/03/2025
 14.50  14.64  14.37  14.52  17,307 
06/02/2025
 14.50  14.64  14.41  14.50  6,309 
05/30/2025
 14.31  14.50  14.20  14.50  15,580 
05/29/2025
 14.33  14.54  14.25  14.40  19,754 
05/28/2025
 14.22  14.59  14.16  14.35  83,537 
05/27/2025
 13.98  14.47  13.70  14.27  161,550 
05/23/2025
 13.73  14.13  13.33  14.13  109,275 
05/22/2025
 13.80  14.00  13.56  13.96  23,347 
05/21/2025
 14.00  14.40  13.70  13.70  27,187 
05/20/2025
 13.73  14.26  13.61  14.13  68,214 
05/19/2025
 13.00  13.73  13.00  13.51  75,996 
05/16/2025
 13.33  13.80  12.90  12.90  103,032 
05/15/2025
 12.73  13.80  12.63  13.54  87,365 
05/14/2025
 12.31  12.43  12.24  12.24  10,125 
05/13/2025
 12.64  12.64  12.32  12.32  12,868 
05/12/2025
 12.50  12.67  12.36  12.37  12,282 

About Fonar Stock history

Fonar investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fonar is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fonar will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fonar stock prices may prove useful in developing a viable investing in Fonar
Last ReportedProjected for Next Year
Common Stock Shares Outstanding7.5 M4.1 M
Net Income Applicable To Common Shares10.3 M18.7 M

Fonar Quarterly Net Working Capital

127.06 Million

Fonar Stock Technical Analysis

Fonar technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Fonar technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Fonar trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Fonar Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Fonar's price direction in advance. Along with the technical and fundamental analysis of Fonar Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fonar to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Fonar Stock Analysis

When running Fonar's price analysis, check to measure Fonar's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fonar is operating at the current time. Most of Fonar's value examination focuses on studying past and present price action to predict the probability of Fonar's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fonar's price. Additionally, you may evaluate how the addition of Fonar to your portfolios can decrease your overall portfolio volatility.