$15.05 -0.38 (%) Finisar Corp - NASDAQ

Sep. 1, 2015 | 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
9/1/201515.1315.3515.0215.05823,497
8/31/201515.6715.6915.3715.43916,283
8/28/201515.5715.8615.5015.77741,091
8/27/201515.6315.7915.4115.72976,182
8/26/201515.1115.4714.7315.421,472,793
8/25/201515.2915.3014.6814.691,118,813
8/24/201514.5015.5314.2314.751,907,577
8/21/201515.2615.9215.1815.331,677,205
8/20/201516.6116.7915.5515.591,487,022
8/19/201517.0017.1216.7016.711,092,887
8/18/201517.5017.7017.1017.111,377,415
8/17/201517.2517.7917.0917.671,040,541
8/14/201517.1217.4517.1217.26983,559
8/13/201517.1517.6917.1517.20588,609
8/12/201516.7017.2616.5517.25980,199
8/11/201517.3117.4616.9116.92644,591
8/10/201517.2617.5617.0317.38622,286
8/7/201516.8717.1916.7917.08918,818
8/6/201517.2117.3216.9216.961,056,040
8/5/201517.0017.5017.0017.141,056,656
8/4/201516.9917.2216.9216.93987,180
8/3/201517.4317.5116.9516.99943,214
7/31/201517.5117.7117.3817.411,390,491
7/30/201517.0817.5917.0017.473,454,137
7/29/201517.2617.2917.0217.092,331,745
7/28/201517.1017.4516.9417.29767,832
7/27/201517.1517.3116.8617.00825,349
7/24/201517.5017.6217.2617.26761,292
7/23/201517.5017.7017.4317.43777,436
7/22/201517.5117.6017.3317.43640,572
7/21/201517.4017.6717.3017.551,300,547
7/20/201517.5717.7317.3617.391,113,678
7/17/201517.8717.9017.4217.571,035,130
7/16/201517.7217.8517.5117.681,165,418
7/15/201517.9718.0117.5217.55989,577
7/14/201517.9518.0317.7817.941,070,202
7/13/201517.9518.0917.8317.931,245,971
7/10/201517.8017.9917.6517.891,532,003
7/9/201517.9018.0717.6217.631,188,324
7/8/201517.6617.8517.5017.651,014,305
7/7/201517.6617.9917.5017.831,658,118
7/6/201517.7418.0317.5717.711,621,878
7/2/201517.9017.9917.8017.95843,046
7/1/201518.0018.2417.8017.921,434,934
6/30/201518.1818.2917.6517.871,659,590
6/29/201518.2918.5518.0218.101,589,063
6/26/201519.0019.1118.4718.573,885,629
6/25/201519.7619.7618.8518.962,645,121
6/24/201519.7819.9619.4919.751,662,478
6/23/201519.7219.9519.5219.781,247,117
6/22/201519.8820.0619.3319.782,056,311
6/19/201521.1521.6419.5619.885,438,828
6/18/201521.8322.2621.7722.151,383,711
6/17/201522.0822.2321.7221.771,252,405
6/16/201522.5022.6022.1422.23864,909
6/15/201522.6122.7221.9422.49773,630
6/12/201522.9222.9622.3222.79732,946
6/11/201523.0423.1422.8423.05426,534
6/10/201522.4523.0922.3722.91619,074
6/9/201522.2922.5222.1522.33412,384
6/8/201522.7022.8322.1922.23460,303
6/5/201522.5022.8022.2122.73298,988
6/4/201522.7322.9122.4722.56599,347
6/3/201522.3522.9822.2222.791,276,979
6/2/201522.2822.5922.1522.23540,494
6/1/201522.0822.4421.7022.351,250,073
5/29/201521.6722.2721.5821.90824,071
5/28/201521.6121.8221.5821.73447,738
5/27/201521.2821.6821.2321.60545,098
5/26/201521.5821.6520.9521.29717,916
5/22/201521.5821.8721.5321.67372,658
5/21/201521.4421.7921.4021.60508,860
5/20/201521.7421.7921.4821.49543,076
5/19/201521.7422.0121.5321.69759,881
5/18/201521.4521.7521.2621.73393,687
5/15/201521.4421.5521.2721.45332,754
5/14/201521.1021.5020.8421.45666,198
5/13/201521.0921.3420.9921.01726,402
5/12/201521.2521.4320.9121.17631,955
5/11/201521.2921.6021.1121.33338,122
5/8/201521.2021.4321.0321.30744,677
5/7/201520.9021.1120.7820.92564,111
5/6/201520.5520.9020.3820.901,133,200
5/5/201520.8521.0620.3220.421,095,945
5/4/201520.8721.1420.7920.82466,011
5/1/201520.3421.1520.3420.941,239,267
4/30/201521.5021.5020.3220.331,418,936
4/29/201521.0421.7421.0021.51862,936
4/28/201520.9221.1820.7721.17585,572
4/27/201520.9821.1520.6420.84772,063
4/24/201521.2521.2920.8420.98490,804
4/23/201521.2021.2020.9921.14425,975
4/22/201521.4521.4721.2121.29391,244
4/21/201521.3821.5521.2921.45562,258
4/20/201521.0021.4320.9921.26943,849
4/17/201521.1821.2120.8120.861,087,327
4/16/201520.8621.4320.7821.35778,950
4/15/201521.1821.2820.6220.901,462,805
4/14/201521.0621.4220.9521.121,492,400
4/13/201521.1021.3520.8720.961,071,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!