$16.82 +0.31 (%) Finisar Corp - NASDAQ

May. 31, 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
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
3/3/201614.7315.1214.3714.91932,408
3/2/201614.8215.1814.6515.04899,082
3/1/201614.6614.7314.4414.73653,726
2/29/201614.5114.7414.3614.58719,097
2/26/201614.4814.7514.2814.45925,945
2/25/201614.2514.4114.1214.40556,414
2/24/201613.8114.2513.7114.251,191,197
2/23/201614.0314.1713.9213.93820,829
2/22/201613.8314.0613.8314.051,096,240
2/19/201613.7013.8813.6213.73762,788
2/18/201613.7713.9113.5413.68937,465
2/17/201613.4513.8013.3713.721,814,354
2/16/201612.6913.4012.5813.371,368,986
2/12/201612.3812.6612.2012.531,146,694
2/11/201612.7512.8012.1912.321,440,841
2/10/201612.9813.2612.8312.87897,218
2/9/201613.1213.5012.9012.931,143,611
2/8/201613.2613.5013.0813.291,203,147
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center