American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

FONR

FONR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

FONR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of FONR by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
FONR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
FONR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
FONR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in FONR holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by FONR's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for FONR

Quiver Logo

No former government officials on record as having lobbied for FONR

Revolving Door Dashboard
Corporate Lobbying

FONR Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

FONR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
FONR Income Statement
FONR Balance Sheet
FONR Cash Flow
U.S. Patents

New FONR patent grants

  • Patent Title: Method and system for monitoring effectiveness of a treatment regimen Apr. 29, 2025
  • Patent Title: Hydrodynamic encephalopathy detection method and system Feb. 11, 2025
  • Patent Title: Patient positioning system for use in an mri scanner Sep. 24, 2024
  • Patent Title: Centering cursor Oct. 10, 2017
  • Patent Title: Method and apparatus for magnetic resonance imaging of the cranio-cervical junction Sep. 19, 2017
  • Patent Title: Magnetic resonance imaging of the spine to detect scoliosis Aug. 15, 2017
  • Patent Title: Magnetic resonance imaging Aug. 08, 2017
  • Patent Title: Magnetic resonance imaging Jul. 18, 2017
  • Patent Title: Monitoring and treatment of multiple sclerosis May. 16, 2017
  • Patent Title: Magnetic resonance imaging system Apr. 25, 2017
  • Patent Title: Magnetic resonance imaging Feb. 21, 2017
  • Patent Title: Contoured quadrature coil arrangement Feb. 21, 2017
  • Patent Title: Apparatus for controlling the operation of an mri system Nov. 29, 2016
  • Patent Title: Magnetic resonance imaging of the spine to detect scoliosis Jul. 12, 2016
  • Patent Title: Magnetic resonance imaging method and apparatus Jun. 07, 2016
  • Patent Title: Magnetic resonance imaging apparatus Jan. 26, 2016
  • Patent Title: Magnetic resonance imaging apparatus Jun. 16, 2015
  • Patent Title: Magnetic resonance imaging apparatus Feb. 10, 2015
  • Patent Title: Localized rf heating Jan. 13, 2015
  • Patent Title: Magnetic resonance imaging apparatus Aug. 05, 2014
  • Patent Title: System and method for digital image intensity correction Jun. 17, 2014
  • Patent Title: System and method for multislice fast magnetic resonance imaging Mar. 25, 2014
  • Patent Title: Method, apparatus and system for joining image volume data Dec. 03, 2013
  • Patent Title: Planar coil flexion fixture for magnetic resonance imaging and use thereof Mar. 19, 2013
  • Patent Title: Magnetic resonance imaging system and method for detecting chiari malformations Mar. 19, 2013
  • Patent Title: Magnetic resonance imaging apparatus Feb. 26, 2013
  • Patent Title: System and method for digital image intensity correction Jul. 03, 2012
  • Patent Title: Movable patient support with spatial locating feature May. 29, 2012
  • Patent Title: Magnetic resonance imaging using modified bessel functions Mar. 13, 2012
  • Patent Title: Anatomical fixture for magnetic resonance position imaging Mar. 06, 2012
  • Patent Title: Positional magnetic resonance imaging Feb. 07, 2012
  • Patent Title: Coils for horizontal field magnetic resonance imaging Nov. 08, 2011
  • Patent Title: Seated patient support and use thereof in magnetic resonance imaging Nov. 08, 2011
  • Patent Title: Ferromagnetic frame magnet with superconducting coils Nov. 08, 2011
  • Patent Title: Multi-slice fast magnetic resonance imaging Nov. 01, 2011
  • Patent Title: Temporal magnetic resonance imaging Oct. 11, 2011
  • Patent Title: System for magnetic resonance imaging assisted surgery Aug. 16, 2011
  • Patent Title: Quadrature foot coil antenna for magnetic resonance imaging Mar. 15, 2011
  • Patent Title: System and method for digital image intensity correction Feb. 22, 2011
  • Patent Title: System and method for the operation of diagnostic medical equipment Feb. 15, 2011
  • Patent Title: Mri test fixture Nov. 16, 2010
  • Patent Title: Room for conducting medical procedures Nov. 02, 2010
  • Patent Title: Magnetic resonance imaging system, apparatus and associated methods Oct. 12, 2010
  • Patent Title: Driven equilibrium and fast-spin echo scanning Jul. 13, 2010
  • Patent Title: Head and neck immobilization in magnetic resonance imaging Apr. 27, 2010
  • Patent Title: Magnetic resonance imaging using modified bessel functions Apr. 27, 2010
  • Patent Title: Coils for horizontal field magnetic resonance imaging Apr. 20, 2010
  • Patent Title: Positioning system for an mri Apr. 13, 2010
  • Patent Title: Magnetic resonance imaging with adjustable fixture apparatus Apr. 06, 2010
  • Patent Title: Method for lateral motion magnetic resonance imaging Mar. 16, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to FONR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
FONR News

Recent insights relating to FONR

CNBC Recommendations

Recent picks made for FONR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in FONR

FONR Analyst Ratings

FONR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
FONR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $FONR stock a Buy, Sell, or Hold?

  • What is the price target for $FONR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

FONR Top Shareholders
Shareholder
Shares Held
FONR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $FONR stock?

  • Who owns the most shares of $FONR stock?

  • What funds own $FONR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

FONR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view FONR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About FONR

No description available

FONR (FONR) Historical Stock Prices

FONR (FONR) closed at $19.09 on June 2, 2026. Over the past year its adjusted close ranged from $14.03 to $19.11. Daily prices go back to January 2, 2014, 3,122 trading days in all.

  • 1 month+0.85%
  • 3 months+3.19%
  • Year to date+2.86%
  • 1 year+31.66%
  • 3 years+13.43%
  • 5 years+5.06%
  • Max-5.35%
See every congressional and insider trade on the FONR price chart

Quiver Premium charts FONR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jun 2, 2026 19.09 19.16 19.08 19.09 19.09 958,233
Jun 1, 2026 19.09 19.11 19.07 19.11 19.11 170,727
May 29, 2026 19.05 19.10 19.04 19.10 19.10 336,762
May 28, 2026 18.99 19.11 18.99 19.09 19.09 511,363
May 27, 2026 18.91 19.03 18.91 19.01 19.01 129,775
May 26, 2026 18.90 18.91 18.90 18.91 18.91 18,006
May 22, 2026 18.88 18.94 18.88 18.89 18.89 78,020
May 21, 2026 18.89 18.94 18.85 18.94 18.94 175,879
May 20, 2026 18.89 18.90 18.84 18.89 18.89 123,669
May 19, 2026 18.86 18.88 18.86 18.86 18.86 12,876
May 18, 2026 18.88 18.88 18.86 18.87 18.87 19,659
May 15, 2026 18.86 18.87 18.86 18.86 18.86 32,055
May 14, 2026 18.87 18.87 18.85 18.86 18.86 11,322
May 13, 2026 18.87 18.89 18.85 18.86 18.86 32,888
May 12, 2026 18.84 18.88 18.84 18.86 18.86 34,306
May 11, 2026 18.86 18.86 18.82 18.84 18.84 30,842
May 8, 2026 18.89 18.89 18.82 18.85 18.85 83,194
May 7, 2026 18.89 18.93 18.88 18.88 18.88 33,344
May 6, 2026 18.91 18.91 18.88 18.88 18.88 20,538
May 5, 2026 18.92 18.92 18.89 18.90 18.90 15,881
May 4, 2026 18.93 18.94 18.92 18.92 18.92 53,469
May 1, 2026 18.93 18.94 18.93 18.93 18.93 24,254
Apr 30, 2026 18.94 18.95 18.92 18.93 18.93 40,208
Apr 29, 2026 18.91 18.94 18.89 18.94 18.94 173,307
Apr 28, 2026 18.87 18.89 18.86 18.89 18.89 73,496
Apr 27, 2026 18.83 18.87 18.83 18.86 18.86 91,364
Apr 24, 2026 18.83 18.84 18.81 18.83 18.83 23,824
Apr 23, 2026 18.80 18.83 18.80 18.83 18.83 21,805
Apr 22, 2026 18.81 18.82 18.80 18.80 18.80 63,927
Apr 21, 2026 18.80 18.81 18.78 18.80 18.80 85,244
Apr 20, 2026 18.82 18.82 18.78 18.80 18.80 4,833
Apr 17, 2026 18.79 18.80 18.78 18.80 18.80 61,596
Apr 16, 2026 18.80 18.80 18.75 18.76 18.76 19,564
Apr 15, 2026 18.72 18.78 18.72 18.77 18.77 125,456
Apr 14, 2026 18.70 18.77 18.68 18.76 18.76 119,732
Apr 13, 2026 18.65 18.71 18.62 18.71 18.71 35,473
Apr 10, 2026 18.60 18.68 18.60 18.68 18.68 60,166
Apr 9, 2026 18.61 18.61 18.60 18.61 18.61 6,736
Apr 8, 2026 18.60 18.62 18.60 18.62 18.62 16,940
Apr 7, 2026 18.59 18.59 18.57 18.58 18.58 13,672
Apr 6, 2026 18.58 18.60 18.56 18.60 18.60 9,638
Apr 2, 2026 18.56 18.59 18.56 18.59 18.59 10,299
Apr 1, 2026 18.58 18.58 18.56 18.58 18.58 11,671
Mar 31, 2026 18.55 18.56 18.53 18.56 18.56 11,691
Mar 30, 2026 18.57 18.57 18.53 18.56 18.56 31,274
Mar 27, 2026 18.55 18.61 18.50 18.57 18.57 91,573
Mar 26, 2026 18.56 18.57 18.51 18.54 18.54 37,771
Mar 25, 2026 18.39 18.59 18.39 18.59 18.59 81,585
Mar 24, 2026 18.36 18.42 18.33 18.41 18.41 59,561
Mar 23, 2026 18.33 18.34 18.30 18.34 18.34 38,529
Mar 20, 2026 18.38 18.39 18.32 18.38 18.38 65,604
Mar 19, 2026 18.46 18.46 18.34 18.39 18.39 58,722
Mar 18, 2026 18.45 18.45 18.43 18.44 18.44 35,764
Mar 17, 2026 18.42 18.45 18.42 18.45 18.45 26,116
Mar 16, 2026 18.38 18.42 18.35 18.42 18.42 50,758
Mar 13, 2026 18.45 18.46 18.36 18.38 18.38 73,722
Mar 12, 2026 18.47 18.50 18.31 18.43 18.43 126,317
Mar 11, 2026 18.48 18.50 18.47 18.48 18.48 48,649
Mar 10, 2026 18.48 18.49 18.47 18.49 18.49 47,525
Mar 9, 2026 18.48 18.52 18.46 18.50 18.50 61,311
Mar 6, 2026 18.57 18.61 18.46 18.49 18.49 41,097
Mar 5, 2026 18.50 18.60 18.46 18.57 18.57 118,034
Mar 4, 2026 18.53 18.55 18.51 18.53 18.53 31,836
Mar 3, 2026 18.54 18.54 18.47 18.50 18.50 67,263
Mar 2, 2026 18.59 18.59 18.55 18.56 18.56 32,922
Feb 27, 2026 18.58 18.65 18.55 18.60 18.60 66,382
Feb 26, 2026 18.55 18.57 18.52 18.57 18.57 90,002
Feb 25, 2026 18.55 18.58 18.54 18.58 18.58 37,040
Feb 24, 2026 18.60 18.60 18.55 18.57 18.57 31,642
Feb 23, 2026 18.57 18.60 18.54 18.59 18.59 26,845
Feb 20, 2026 18.53 18.60 18.52 18.60 18.60 40,171
Feb 19, 2026 18.53 18.56 18.51 18.55 18.55 47,890
Feb 18, 2026 18.55 18.56 18.51 18.52 18.52 57,384
Feb 17, 2026 18.56 18.58 18.53 18.54 18.54 189,473
Feb 13, 2026 18.54 18.56 18.53 18.55 18.55 79,644
Feb 12, 2026 18.59 18.59 18.54 18.54 18.54 71,984
Feb 11, 2026 18.71 18.71 18.56 18.58 18.58 42,135
Feb 10, 2026 18.65 18.73 18.55 18.71 18.71 120,547
Feb 9, 2026 18.56 18.71 18.54 18.71 18.71 101,894
Feb 6, 2026 18.54 18.57 18.49 18.56 18.56 175,405
Feb 5, 2026 18.60 18.60 18.51 18.53 18.53 77,375
Feb 4, 2026 18.62 18.64 18.52 18.52 18.52 136,266
Feb 3, 2026 18.68 18.68 18.60 18.61 18.61 42,701
Feb 2, 2026 18.63 18.64 18.60 18.62 18.62 31,721
Jan 30, 2026 18.62 18.65 18.62 18.64 18.64 11,387
Jan 29, 2026 18.62 18.67 18.62 18.65 18.65 46,836
Jan 28, 2026 18.64 18.66 18.64 18.66 18.66 24,855
Jan 27, 2026 18.65 18.67 18.60 18.65 18.65 42,039
Jan 26, 2026 18.64 18.65 18.61 18.63 18.63 11,372
Jan 23, 2026 18.62 18.63 18.60 18.61 18.61 71,264
Jan 22, 2026 18.72 18.72 18.62 18.62 18.62 85,476
Jan 21, 2026 18.70 18.75 18.66 18.69 18.69 86,043
Jan 20, 2026 18.64 18.75 18.62 18.73 18.73 162,375
Jan 16, 2026 18.62 18.64 18.62 18.64 18.64 74,463
Jan 15, 2026 18.61 18.67 18.60 18.64 18.64 86,556
Jan 14, 2026 18.61 18.63 18.60 18.61 18.61 42,748
Jan 13, 2026 18.60 18.61 18.56 18.60 18.60 117,709
Jan 12, 2026 18.55 18.62 18.55 18.59 18.59 96,029
Jan 9, 2026 18.56 18.60 18.55 18.55 18.55 45,848
Jan 8, 2026 18.53 18.57 18.53 18.56 18.56 83,944
Jan 7, 2026 18.54 18.55 18.52 18.54 18.54 34,894
Jan 6, 2026 18.50 18.55 18.50 18.54 18.54 86,237
Jan 5, 2026 18.52 18.54 18.50 18.51 18.51 277,574
Jan 2, 2026 18.56 18.57 18.50 18.52 18.52 455,115
Dec 31, 2025 18.60 18.62 18.55 18.56 18.56 201,435
Dec 30, 2025 18.71 18.86 18.58 18.60 18.60 1,135,705
Dec 29, 2025 14.50 14.67 14.40 14.66 14.66 131,149
Dec 26, 2025 14.61 14.61 14.42 14.45 14.45 22,526
Dec 24, 2025 14.62 14.62 14.48 14.53 14.53 8,552
Dec 23, 2025 14.85 14.95 14.50 14.52 14.52 27,555
Dec 22, 2025 15.09 15.09 14.85 14.86 14.86 8,804
Dec 19, 2025 15.15 15.15 14.87 14.94 14.94 12,536
Dec 18, 2025 14.84 15.19 14.84 15.06 15.06 29,161
Dec 17, 2025 14.46 14.89 14.40 14.77 14.77 36,674
Dec 16, 2025 14.73 14.81 14.35 14.35 14.35 46,683
Dec 15, 2025 14.75 14.90 14.63 14.75 14.75 10,666
Dec 12, 2025 14.91 14.91 14.74 14.75 14.75 16,970
Dec 11, 2025 14.78 14.88 14.66 14.86 14.86 24,064
Dec 10, 2025 14.29 14.81 14.29 14.78 14.78 31,723
Dec 9, 2025 14.31 14.38 14.14 14.25 14.25 28,782
Dec 8, 2025 14.67 14.68 14.31 14.32 14.32 26,040
Dec 5, 2025 14.59 14.64 14.49 14.61 14.61 19,774
Dec 4, 2025 14.42 14.71 14.39 14.64 14.64 42,130
Dec 3, 2025 14.55 14.60 14.45 14.46 14.46 40,201
Dec 2, 2025 14.22 14.43 14.22 14.39 14.39 28,912
Dec 1, 2025 14.03 14.38 13.90 14.22 14.22 106,088
Nov 28, 2025 14.19 14.19 13.90 14.03 14.03 33,911
Nov 26, 2025 14.08 14.41 14.07 14.07 14.07 26,921
Nov 25, 2025 14.08 14.38 14.08 14.20 14.20 37,310
Nov 24, 2025 14.41 14.49 14.07 14.07 14.07 48,232
Nov 21, 2025 14.19 14.50 14.19 14.29 14.29 17,726
Nov 20, 2025 14.50 14.50 14.18 14.38 14.38 15,209
Nov 19, 2025 14.43 14.59 14.17 14.36 14.36 13,908
Nov 18, 2025 14.37 14.59 14.25 14.25 14.25 20,834
Nov 17, 2025 14.71 14.86 14.38 14.39 14.39 34,045
Nov 14, 2025 14.67 14.98 14.66 14.71 14.71 42,714
Nov 13, 2025 14.96 15.00 14.67 14.73 14.73 39,574
Nov 12, 2025 14.96 14.97 14.85 14.85 14.85 13,121
Nov 11, 2025 14.73 15.10 14.73 14.80 14.80 18,971
Nov 10, 2025 14.88 15.30 14.80 14.97 14.97 86,921
Nov 7, 2025 14.80 14.80 14.67 14.70 14.70 14,436
Nov 6, 2025 14.67 14.97 14.67 14.77 14.77 11,518
Nov 5, 2025 14.77 14.90 14.71 14.75 14.75 20,100
Nov 4, 2025 15.01 15.13 14.77 14.87 14.87 29,122
Nov 3, 2025 15.00 15.10 15.00 15.02 15.02 16,079
Oct 31, 2025 15.15 15.23 14.88 15.23 15.23 9,145
Oct 30, 2025 15.30 15.35 15.15 15.20 15.20 16,300
Oct 29, 2025 15.45 15.45 15.18 15.33 15.33 7,600
Oct 28, 2025 15.30 15.60 15.30 15.39 15.39 1,877
Oct 27, 2025 15.45 15.51 15.33 15.33 15.33 12,275
Oct 24, 2025 15.40 15.79 15.21 15.46 15.46 14,185
Oct 23, 2025 15.42 15.49 15.40 15.40 15.40 9,224
Oct 22, 2025 15.59 15.64 15.41 15.50 15.50 40,805
Oct 21, 2025 15.38 15.71 15.38 15.58 15.58 38,848
Oct 20, 2025 15.49 15.55 15.15 15.23 15.23 15,897
Oct 17, 2025 15.60 15.60 15.50 15.50 15.50 16,112
Oct 16, 2025 15.52 15.67 15.52 15.63 15.63 3,490
Oct 15, 2025 15.68 16.00 15.55 15.70 15.70 6,392
Oct 14, 2025 15.68 15.85 15.60 15.85 15.85 5,724
Oct 13, 2025 15.68 15.72 15.50 15.50 15.50 6,247
Oct 10, 2025 15.66 15.66 15.55 15.62 15.62 3,051
Oct 9, 2025 15.66 15.72 15.50 15.50 15.50 16,290
Oct 8, 2025 15.77 15.81 15.71 15.74 15.74 9,803
Oct 7, 2025 16.10 16.10 15.68 15.89 15.89 16,898
Oct 6, 2025 16.14 16.25 16.00 16.00 16.00 7,942
Oct 3, 2025 16.11 16.24 16.03 16.08 16.08 5,053
Oct 2, 2025 16.16 16.25 15.85 16.07 16.07 12,978
Oct 1, 2025 15.15 16.45 15.15 16.30 16.30 115,977
Sep 30, 2025 15.12 15.22 15.06 15.06 15.06 5,382
Sep 29, 2025 15.36 15.37 15.14 15.15 15.15 9,557
Sep 26, 2025 15.13 15.44 15.13 15.36 15.36 10,356
Sep 25, 2025 15.15 15.50 15.15 15.22 15.22 2,793
Sep 24, 2025 15.22 15.35 15.22 15.24 15.24 6,375
Sep 23, 2025 15.25 15.54 15.25 15.30 15.30 5,800
Sep 22, 2025 15.12 15.40 15.12 15.20 15.20 13,359
Sep 19, 2025 15.40 15.54 15.14 15.14 15.14 13,594
Sep 18, 2025 15.32 15.51 15.29 15.51 15.51 11,477
Sep 17, 2025 15.22 15.46 15.19 15.40 15.40 10,794
Sep 16, 2025 15.50 15.79 15.29 15.47 15.47 19,063
Sep 15, 2025 15.60 15.77 15.44 15.51 15.51 19,039
Sep 12, 2025 15.79 15.81 15.65 15.69 15.69 8,116
Sep 11, 2025 15.62 15.88 15.58 15.70 15.70 2,663
Sep 10, 2025 15.60 15.81 15.50 15.78 15.78 6,910
Sep 9, 2025 15.60 15.74 15.42 15.58 15.58 25,286
Sep 8, 2025 15.64 15.75 15.60 15.60 15.60 6,427
Sep 5, 2025 15.64 15.74 15.58 15.60 15.60 7,218
Sep 4, 2025 15.45 15.65 15.45 15.65 15.65 4,572
Sep 3, 2025 15.55 15.74 15.40 15.49 15.49 14,294
Sep 2, 2025 15.87 15.87 15.50 15.50 15.50 9,283
Aug 29, 2025 15.80 15.98 15.75 15.98 15.98 6,777
Aug 28, 2025 15.89 15.89 15.74 15.88 15.88 7,807
Aug 27, 2025 15.51 15.86 15.51 15.82 15.82 12,962
Aug 26, 2025 15.38 15.64 15.38 15.40 15.40 8,594
Aug 25, 2025 15.20 15.44 15.20 15.39 15.39 5,563
Aug 22, 2025 15.22 15.44 15.15 15.24 15.24 11,386
Aug 21, 2025 15.11 15.23 15.11 15.21 15.21 6,872
Aug 20, 2025 15.11 15.16 15.07 15.12 15.12 7,949
Aug 19, 2025 15.12 15.17 15.11 15.11 15.11 7,221
Aug 18, 2025 15.22 15.22 15.08 15.09 15.09 5,055
Aug 15, 2025 15.20 15.21 15.10 15.10 15.10 8,668
Aug 14, 2025 15.17 15.24 15.13 15.17 15.17 4,168
Aug 13, 2025 15.13 15.26 15.12 15.24 15.24 19,125
Aug 12, 2025 15.28 15.45 15.06 15.11 15.11 40,133
Aug 11, 2025 15.42 15.62 15.20 15.20 15.20 16,200
Aug 8, 2025 15.85 15.89 15.41 15.41 15.41 12,025
Aug 7, 2025 15.97 16.10 15.73 15.79 15.79 10,625
Aug 6, 2025 15.72 16.00 15.72 15.94 15.94 11,558
Aug 5, 2025 15.33 15.81 15.33 15.72 15.72 26,327
Aug 4, 2025 15.61 15.61 15.25 15.36 15.36 47,815
Aug 1, 2025 15.60 15.73 15.52 15.64 15.64 14,549
Jul 31, 2025 15.62 15.77 15.57 15.61 15.61 16,259
Jul 30, 2025 15.89 15.89 15.75 15.77 15.77 13,794
Jul 29, 2025 15.86 16.03 15.84 15.92 15.92 17,341
Jul 28, 2025 15.99 16.07 15.96 15.96 15.96 10,612
Jul 25, 2025 16.00 16.15 15.93 16.07 16.07 30,825
Jul 24, 2025 15.91 16.15 15.85 15.87 15.87 15,232
Jul 23, 2025 16.07 16.22 16.02 16.22 16.22 25,831
Jul 22, 2025 15.92 16.11 15.92 15.96 15.96 30,420
Jul 21, 2025 16.27 16.44 16.00 16.02 16.02 31,769
Jul 18, 2025 16.10 16.18 15.90 16.00 16.00 51,031
Jul 17, 2025 16.11 16.30 15.86 15.92 15.92 19,323
Jul 16, 2025 16.17 16.23 15.80 16.09 16.09 44,791
Jul 15, 2025 16.43 16.43 15.96 16.00 16.00 39,179
Jul 14, 2025 16.00 16.52 16.00 16.31 16.31 54,716
Jul 11, 2025 16.10 16.10 15.81 15.85 15.85 43,778
Jul 10, 2025 15.96 16.28 15.67 16.14 16.14 89,515
Jul 9, 2025 15.70 15.70 15.30 15.46 15.46 14,154
Jul 8, 2025 15.62 15.81 15.48 15.59 15.59 14,715
Jul 7, 2025 15.48 15.79 15.33 15.46 15.46 20,185
Jul 3, 2025 15.32 15.85 15.32 15.60 15.60 14,447
Jul 2, 2025 15.59 15.59 14.98 15.41 15.41 28,744
Jul 1, 2025 14.90 15.95 14.77 15.62 15.62 55,571
Jun 30, 2025 14.88 14.96 14.72 14.96 14.96 24,747
Jun 27, 2025 14.21 14.88 14.16 14.88 14.88 18,182
Jun 26, 2025 14.21 14.42 14.21 14.42 14.42 6,597
Jun 25, 2025 14.18 14.34 13.77 14.15 14.15 12,919
Jun 24, 2025 14.29 14.46 13.74 14.15 14.15 51,540
Jun 23, 2025 14.18 14.36 13.96 14.12 14.12 29,306
Jun 20, 2025 14.12 14.24 13.62 14.18 14.18 20,778
Jun 18, 2025 14.00 14.29 13.80 14.06 14.06 17,800
Jun 17, 2025 14.31 14.36 13.97 14.08 14.08 12,602
Jun 16, 2025 14.28 14.60 14.21 14.21 14.21 16,665
Jun 13, 2025 14.41 14.55 14.39 14.55 14.55 5,141
Jun 12, 2025 14.53 14.53 14.10 14.50 14.50 28,499
Jun 11, 2025 14.98 14.98 14.26 14.51 14.51 22,208
Jun 10, 2025 14.50 15.00 14.41 14.85 14.85 9,734
Jun 9, 2025 14.49 14.49 14.21 14.38 14.38 23,944
Jun 6, 2025 14.58 14.58 14.26 14.48 14.48 10,046
Jun 5, 2025 14.41 14.50 14.20 14.50 14.50 16,002
Jun 4, 2025 14.44 14.45 14.30 14.45 14.45 7,981
Jun 3, 2025 14.50 14.64 14.37 14.52 14.52 17,307
Jun 2, 2025 14.50 14.64 14.41 14.50 14.50 6,309

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
FONR Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at FONR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation