$33.41 -0.72 (%) Finisar Corp - NASDAQ

Dec. 9, 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
12/9/201636.1936.8532.5733.4111,860,096
12/8/201632.6334.1532.4434.134,531,418
12/7/201631.7632.4331.5432.241,506,472
12/6/201631.9032.0531.1931.731,602,372
12/5/201631.1132.2531.1131.972,293,178
12/2/201632.0032.4830.6330.963,141,910
12/1/201633.2733.3030.8331.802,466,628
11/30/201634.0834.3532.7233.231,917,629
11/29/201634.1734.7433.7234.071,833,997
11/28/201633.9534.9933.7033.972,765,348
11/25/201632.9833.0032.5132.76252,516
11/23/201632.4432.9632.4432.90610,659
11/22/201632.2832.6831.9632.521,074,304
11/21/201633.0033.2032.0632.21932,377
11/18/201632.5532.9232.0532.851,256,869
11/17/201632.5132.6531.8532.421,381,441
11/16/201631.6532.6331.6032.581,951,280
11/15/201630.8932.1430.5731.701,439,844
11/14/201631.4432.2630.6030.852,028,497
11/11/201629.3531.0629.1731.052,332,336
11/10/201629.8730.5529.0329.451,467,411
11/9/201628.7829.8528.4429.721,372,104
11/8/201629.3129.5028.3529.231,444,286
11/7/201628.6529.3428.6528.811,282,483
11/4/201628.2728.5227.4728.211,641,364
11/3/201627.6628.3227.3928.111,152,463
11/2/201628.5629.3427.2427.642,352,441
11/1/201627.4227.7427.1327.421,492,091
10/31/201627.7627.9827.3327.381,712,207
10/28/201627.2928.1327.1527.573,831,923
10/27/201629.5329.7327.3527.354,507,071
10/26/201629.4529.9029.2829.49976,389
10/25/201629.9630.1229.4329.45675,390
10/24/201629.4530.0029.2929.86865,953
10/21/201629.3729.6329.1229.16949,045
10/20/201629.6529.7129.1229.68835,783
10/19/201629.1229.7528.9829.651,037,370
10/18/201629.4329.5728.9629.001,044,671
10/17/201628.7729.3928.6928.991,144,359
10/14/201629.4029.7828.8428.881,217,902
10/13/201629.5129.5528.7129.321,892,656
10/12/201629.9230.1629.3229.881,841,837
10/11/201631.3831.4229.6029.922,795,400
10/10/201630.7431.3230.6130.641,458,189
10/7/201630.9131.1530.4230.661,033,389
10/6/201630.8930.9430.2130.911,397,570
10/5/201630.4631.2030.2930.842,520,292
10/4/201629.5930.0629.4929.862,245,950
10/3/201629.6229.9829.3129.44985,248
9/30/201629.8429.9429.4729.801,654,443
9/29/201629.8329.9229.3329.481,529,804
9/28/201629.6030.1929.4529.821,516,576
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center