$13.43 -0.07 (%) Finisar Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNSR historical data

Date Open High Low Close Volume
2/5/201613.4613.6613.3813.431,588,773
2/4/201613.1413.6013.1213.501,438,445
2/3/201612.5513.2512.5113.131,419,873
2/2/201612.5212.6512.2412.361,009,858
2/1/201612.5612.9812.3012.53681,205
1/29/201612.1212.7112.1212.701,195,670
1/28/201612.4112.4112.0412.10886,936
1/27/201612.2812.5212.1312.24863,616
1/26/201612.2112.4412.1512.32658,997
1/25/201612.3912.4412.1412.17703,236
1/22/201612.4812.7412.3412.44802,169
1/21/201612.2812.5712.1612.27880,680
1/20/201612.0312.3811.9412.241,677,160
1/19/201612.6512.7212.0412.231,108,822
1/15/201612.2212.6312.1912.511,273,804
1/14/201612.4213.0012.2612.621,260,291
1/13/201612.8312.9512.3212.36960,702
1/12/201612.9813.1212.4712.761,106,680
1/11/201613.0713.1912.6012.821,574,301
1/8/201613.2713.7612.9612.991,258,060
1/7/201613.8213.9313.2613.471,254,305
1/6/201613.9714.2513.8814.06934,358
1/5/201614.3814.4613.9614.111,069,440
1/4/201614.2014.4814.1014.301,022,302
12/31/201514.5314.6714.4414.541,097,451
12/30/201514.7214.8214.5314.58570,044
12/29/201514.7414.8014.6214.72714,059
12/28/201514.7914.8814.4914.67773,476
12/24/201514.8514.9714.7914.90440,620
12/23/201514.7914.9314.5514.871,117,968
12/22/201514.7714.8114.5714.71832,283
12/21/201514.8314.8314.5114.77827,210
12/18/201514.6214.7714.5814.702,700,663
12/17/201514.8114.9014.5314.681,283,943
12/16/201514.4614.8514.4114.771,552,383
12/15/201514.5314.6014.1814.392,282,030
12/14/201514.1514.6414.0714.312,816,419
12/11/201513.0214.5212.9914.2313,080,342
12/10/201511.3411.8511.2611.643,507,321
12/9/201511.7312.1611.7011.751,785,246
12/8/201511.8711.9111.6211.761,007,149
12/7/201512.4112.4711.9112.021,182,389
12/4/201512.0612.4812.0512.461,131,547
12/3/201512.3912.5412.0312.06988,325
12/2/201512.2512.5212.2212.281,094,320
12/1/201512.1012.2612.0112.22971,369
11/30/201512.3312.3811.9612.07926,061
11/27/201512.2212.4112.1512.34323,951
11/25/201512.2812.3212.1912.23420,427
11/24/201512.0312.3311.9712.28807,625
11/23/201511.7512.1511.7512.111,486,678
11/20/201511.5611.8611.5011.77765,381
11/19/201511.4211.5111.3311.49418,264
11/18/201511.2311.4511.1211.39843,815
11/17/201511.2711.3411.1611.22820,847
11/16/201511.2211.3411.1911.251,172,067
11/13/201511.4111.4611.1111.29726,781
11/12/201511.9211.9411.4611.511,132,724
11/11/201512.0312.2111.9612.08559,695
11/10/201512.1912.2411.8811.98697,348
11/9/201512.2612.3312.1012.24812,317
11/6/201512.0512.3211.9712.29584,155
11/5/201512.1612.2311.9612.09587,126
11/4/201512.2012.3512.0512.17674,767
11/3/201511.9812.2511.9612.161,040,139
11/2/201511.4112.0011.4111.951,221,481
10/30/201511.5811.7311.3411.371,223,034
10/29/201511.5811.7911.5511.571,120,960
10/28/201511.3711.7711.2911.721,696,196
10/27/201511.3111.4311.0411.271,162,564
10/26/201511.5911.6911.3811.401,230,782
10/23/201511.6811.7011.3711.63986,672
10/22/201511.6211.8311.4511.571,416,978
10/21/201511.6311.7011.4011.481,260,595
10/20/201511.5511.7111.5211.63705,902
10/19/201511.5411.7211.3911.57755,366
10/16/201511.7211.7511.4811.60773,220
10/15/201511.6411.7611.4711.681,658,321
10/14/201511.3511.7211.3011.581,188,247
10/13/201511.5311.6611.2911.301,312,925
10/12/201511.7911.8211.5711.61579,281
10/9/201511.6911.8411.6211.80781,368
10/8/201511.6111.7811.5811.74951,867
10/7/201511.7211.8611.4711.64805,618
10/6/201511.5911.7511.4811.63903,947
10/5/201511.2511.6211.2211.59917,847
10/2/201510.7211.2010.6611.192,179,271
10/1/201511.1811.1810.7510.821,567,559
9/30/201511.0511.2710.9511.131,744,562
9/29/201510.9411.1210.9010.911,440,126
9/28/201511.2411.3710.9610.971,912,251
9/25/201511.8411.9011.2411.291,187,936
9/24/201511.5511.7711.4511.751,125,020
9/23/201511.8011.8211.6511.662,473,054
9/22/201511.9512.1511.5811.721,717,578
9/21/201512.2712.4111.9712.131,933,784
9/18/201512.1512.2712.0312.191,581,574
9/17/201512.6912.7312.2712.371,341,411
9/16/201512.0412.6611.9812.652,051,856
9/15/201512.3712.3711.9912.062,667,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center