$18.89 -0.25 (%) Finisar Corp - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNSR historical data

Date Open High Low Close Volume
7/26/201618.8619.5318.8619.14837,218
7/25/201618.6918.8818.6418.821,330,158
7/22/201618.6119.0018.4918.69708,595
7/21/201619.0319.1918.5718.59953,935
7/20/201618.6519.0518.5319.03870,568
7/19/201618.7018.8518.5018.52645,996
7/18/201618.6318.9518.5918.70904,534
7/15/201618.6218.7318.3218.58615,615
7/14/201618.3518.6018.2818.491,015,334
7/13/201618.8518.8818.0318.171,046,930
7/12/201618.3318.7918.3318.731,194,641
7/11/201618.1318.3718.0318.26742,905
7/8/201617.7718.3117.7418.061,832,491
7/7/201617.4117.7017.4117.61868,309
7/6/201616.9517.4416.8017.361,041,451
7/5/201617.1317.2416.8717.02685,606
7/1/201617.4617.7917.2017.30625,824
6/30/201617.3817.5117.1617.51782,092
6/29/201617.3617.4717.1817.301,249,715
6/28/201616.9717.2016.9317.201,128,847
6/27/201617.3517.6016.7316.781,477,865
6/24/201617.7518.0817.6017.722,147,456
6/23/201618.4318.9418.3118.941,521,069
6/22/201618.5218.6918.2418.301,279,746
6/21/201618.7718.7718.3318.591,625,680
6/20/201618.9919.1518.7618.832,583,283
6/17/201619.1019.2018.2518.746,893,674
6/16/201617.2417.6717.1417.583,003,396
6/15/201617.0317.7617.0317.443,310,238
6/14/201616.8116.9816.6716.891,620,879
6/13/201617.2217.4616.8116.831,196,243
6/10/201617.4617.4817.2017.361,671,004
6/9/201617.4017.6517.2617.581,446,958
6/8/201617.5817.7517.4417.541,306,626
6/7/201617.4917.8217.4717.581,556,675
6/6/201617.2017.5717.2017.501,264,203
6/3/201617.1417.2316.8617.171,413,843
6/2/201617.2817.8817.0217.203,130,007
6/1/201616.7417.1016.5017.031,351,144
5/31/201616.5616.8716.5616.82977,171
5/27/201616.2716.5116.2016.51550,757
5/26/201616.2716.5016.0616.27906,973
5/25/201615.9916.2815.9016.271,089,009
5/24/201615.7516.0915.7515.961,352,401
5/23/201615.6215.9115.5215.64740,158
5/20/201615.4015.7015.3515.61979,495
5/19/201615.6815.9215.2115.321,685,343
5/18/201615.6715.8915.6515.83722,982
5/17/201615.6815.9715.6615.731,175,767
5/16/201615.6915.9415.6115.75738,738
5/13/201615.8816.0915.5115.65984,598
5/12/201616.0916.2215.7415.88770,762
5/11/201615.8816.2315.7716.01790,078
5/10/201615.7916.0815.7215.941,043,684
5/9/201615.9716.1715.6815.821,207,064
5/6/201615.9516.1415.8616.031,134,979
5/5/201616.1616.3515.9615.981,728,675
5/4/201616.4316.6916.0516.071,452,007
5/3/201616.4016.6416.2016.332,175,785
5/2/201616.4616.7216.1816.351,512,470
4/29/201616.8517.0016.3916.461,463,798
4/28/201617.1917.3116.9017.011,116,552
4/27/201617.1517.3117.0917.251,917,430
4/26/201617.2717.3017.0517.201,477,657
4/25/201617.4017.6617.2317.29504,631
4/22/201616.9617.5516.9117.511,453,998
4/21/201617.2417.3316.9817.01826,976
4/20/201617.2817.3616.9517.191,371,477
4/19/201617.7717.7717.2117.361,929,177
4/18/201617.8918.1217.7917.88519,477
4/15/201618.1018.2617.7817.95665,206
4/14/201618.2618.4618.1118.24546,634
4/13/201617.8418.3217.7318.20997,419
4/12/201618.0018.0117.5917.71755,545
4/11/201618.0118.4117.7818.12940,361
4/8/201617.9218.1617.7417.981,057,255
4/7/201617.9618.0217.5517.70754,066
4/6/201617.8318.2017.7818.03691,264
4/5/201617.1317.9317.1117.761,120,405
4/4/201618.2518.2917.9118.07887,566
4/1/201618.0418.5317.9018.331,108,873
3/31/201618.1618.5018.0418.241,292,194
3/30/201618.6818.9318.0918.191,180,527
3/29/201618.0018.6017.5718.55999,123
3/28/201618.2418.3317.9118.131,076,990
3/24/201618.0818.7517.9818.531,264,379
3/23/201618.5718.9018.2218.231,972,943
3/22/201618.0219.0017.9518.642,479,687
3/21/201617.8318.1417.7818.121,167,234
3/18/201617.6418.0017.3417.881,978,863
3/17/201616.7517.7116.6417.522,361,332
3/16/201616.3516.9015.9516.672,726,854
3/15/201616.6516.8716.1716.181,467,812
3/14/201616.8717.3816.6616.752,301,738
3/11/201616.7517.2716.0817.157,179,557
3/10/201614.2314.5113.9314.181,404,431
3/9/201613.9714.5213.9114.17990,938
3/8/201614.8314.9113.8213.862,061,707
3/7/201614.7815.0514.5915.02893,610
3/4/201614.9515.1014.7214.911,424,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center