$29.66 -0.44 (%) Finisar Corp - NASDAQ

Sep. 28, 2016 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNSR historical data

Date Open High Low Close Volume
9/27/201629.0030.1828.9930.102,329,589
9/26/201628.8029.3128.7529.151,342,995
9/23/201629.2629.3628.8929.221,255,692
9/22/201629.0529.4028.9829.332,160,888
9/21/201628.3929.0028.3028.932,016,270
9/20/201628.7829.0728.2228.282,387,655
9/19/201628.5429.0728.3228.742,517,664
9/16/201627.9528.2927.7728.202,619,574
9/15/201628.1129.2527.8828.224,508,671
9/14/201627.0228.3026.9028.094,622,645
9/13/201626.4127.3026.3726.972,720,464
9/12/201625.5427.1325.4726.854,221,480
9/9/201626.5127.5025.8226.2013,111,924
9/8/201623.5523.6522.5023.234,933,173
9/7/201623.2723.6522.9523.652,559,832
9/6/201623.2423.3122.4622.642,197,974
9/2/201622.2322.3421.8922.321,157,083
9/1/201621.2622.2021.2622.012,346,758
8/31/201621.3021.3020.8921.18991,896
8/30/201621.0121.4421.0021.311,118,143
8/29/201620.4921.1220.4921.03924,294
8/26/201620.5120.6020.2920.491,007,359
8/25/201620.6020.7120.4020.49652,345
8/24/201620.8521.0920.6720.71540,671
8/23/201620.9721.1720.7920.95792,409
8/22/201620.6220.9820.6120.95765,830
8/19/201620.6020.7520.4720.67929,325
8/18/201620.1020.6920.0520.691,207,296
8/17/201620.5120.6120.1220.16780,608
8/16/201620.1820.6020.1220.561,624,537
8/15/201619.7120.4119.7020.291,541,052
8/12/201619.2819.8119.0019.701,656,363
8/11/201619.3219.3719.0719.20700,102
8/10/201619.9319.9719.1019.222,181,094
8/9/201619.5419.9819.3719.93963,672
8/8/201619.5619.6219.2719.60827,348
8/5/201619.1719.6119.0019.531,309,591
8/4/201618.7119.0518.2718.99909,173
8/3/201618.1718.7018.0518.66734,540
8/2/201618.5418.8418.0018.07803,430
8/1/201618.8418.9718.5718.62570,866
7/29/201618.6918.9218.5218.761,371,480
7/28/201618.6018.8018.4818.69784,563
7/27/201619.2019.2918.8718.89844,077
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center