$21.29 -0.38 (%) Finisar Corp - NASDAQ

May. 26, 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
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
4/10/201521.5021.6421.0121.05885,106
4/9/201521.3721.6321.2321.50524,851
4/8/201521.4221.8321.1921.42863,221
4/7/201521.1521.6321.0521.42982,726
4/6/201520.9521.4320.8221.14509,607
4/2/201521.0821.3721.0121.10560,420
4/1/201521.2521.3620.9121.07882,150
3/31/201521.5021.6521.3021.34708,366
3/30/201521.1321.6921.1321.601,138,683
3/27/201521.1621.2720.6720.971,045,940
3/26/201520.9421.3720.7021.141,860,586
3/25/201522.5922.5920.9120.932,969,381
3/24/201522.8023.3822.4622.471,508,359
3/23/201523.1223.2622.8023.111,628,395
3/20/201522.5123.3522.3023.242,955,217
3/19/201522.5622.7022.4022.45852,234
3/18/201522.4922.6622.2622.661,270,248
3/17/201523.0523.0522.3922.431,560,048
3/16/201522.6823.0622.2923.062,132,735
3/13/201522.2422.6822.2322.581,636,751
3/12/201522.0422.4921.9522.432,033,496
3/11/201521.8422.1321.7122.041,510,461
3/10/201522.3522.4521.8321.831,397,242
3/9/201522.2222.5522.1822.391,786,372
3/6/201521.7322.2821.3022.237,337,077
3/5/201520.3520.6120.1120.332,638,231
3/4/201520.5620.8120.2020.281,986,116
3/3/201521.2421.3720.5420.551,037,756
3/2/201520.9821.4120.7921.331,510,922
2/27/201521.0721.3920.9921.011,043,942
2/26/201520.9321.1620.6821.071,034,012
2/25/201520.7821.0720.5820.79671,803
2/24/201520.7221.0520.5420.841,251,193
2/23/201521.3321.3420.5020.661,349,061
2/20/201521.2821.5020.9821.451,104,386
2/19/201520.7621.3220.5221.241,393,599
2/18/201520.8021.1520.6720.79913,220
2/17/201520.7120.9420.4120.851,256,458
2/13/201520.3120.8520.2720.752,409,108
2/12/201520.2520.4620.0020.241,985,815
2/11/201519.4319.8319.2919.74888,229
2/10/201519.6919.7719.4119.45913,138
2/9/201519.3919.7919.1419.601,040,990
2/6/201519.1319.4518.8919.40832,850
2/5/201518.6319.1818.5019.13939,901
2/4/201518.7719.0618.5318.601,198,819
2/3/201519.2219.4018.4518.891,339,872
2/2/201518.2318.5317.8418.511,076,032
1/30/201518.4818.9218.0018.141,620,634
1/29/201519.3319.3318.1018.612,564,162
1/28/201519.8620.0819.2719.291,801,641
1/27/201519.2519.8119.0619.661,347,422
1/26/201519.7319.7419.2519.461,024,448
1/23/201519.4419.9519.4419.751,651,892
1/22/201519.1519.4118.8819.351,190,966
1/21/201518.5019.0218.4118.99779,713
1/20/201518.6718.7118.2818.47808,726
1/16/201517.9518.6417.8918.581,047,391
1/15/201518.6218.6217.8917.901,414,751
1/14/201518.5018.7018.1318.53861,758
1/13/201519.1019.2918.5118.721,006,597
1/12/201518.7819.2218.6518.97871,852
1/9/201518.8519.1618.7518.791,132,769
1/8/201519.0219.3618.7918.821,415,279
1/7/201518.6918.7718.4418.74907,371
1/6/201518.9218.9718.3518.571,499,326
1/5/201519.1519.5518.8218.921,186,883
1/2/201519.5119.6018.8419.311,041,802
12/31/201419.5719.7419.3919.41620,194
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center