$19.66 +0.20 (%) Finisar Corp - NASDAQ

Jan. 27, 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
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
12/30/201419.5219.8519.4819.57608,619
12/29/201419.6819.9119.5819.67616,382
12/26/201419.7719.7719.4919.72587,479
12/24/201419.8119.9019.6219.75344,337
12/23/201419.6919.9919.6519.681,229,445
12/22/201419.7219.8119.4919.64924,684
12/19/201419.8019.9619.6419.731,914,957
12/18/201419.5019.9019.3119.852,098,760
12/17/201418.5319.3218.3219.261,852,119
12/16/201418.6418.9518.4018.431,855,694
12/15/201418.5518.9518.2918.642,035,344
12/12/201418.1918.7518.1018.401,122,220
12/11/201418.2518.9018.2518.441,947,105
12/10/201418.4718.5917.9517.971,923,139
12/9/201417.1118.6117.1018.562,864,114
12/8/201417.4617.5917.3317.431,850,617
12/5/201416.5817.6216.4717.594,738,354
12/4/201417.3217.3216.8217.001,974,794
12/3/201417.0117.4616.8017.311,084,023
12/2/201416.7917.1016.7616.931,047,572
12/1/201417.0017.2016.6016.851,248,621
11/28/201417.4117.4116.9517.05551,748
11/26/201417.5517.5617.1517.38808,863
11/25/201417.3017.5516.9417.541,243,247
11/24/201417.4017.5017.0217.24951,473
11/21/201417.6917.7017.2617.391,808,257
11/20/201416.6017.5015.9717.471,664,461
11/19/201417.2017.2416.6416.721,129,800
11/18/201416.7517.0816.5616.901,162,056
11/17/201416.5616.8216.4816.68980,082
11/14/201415.9116.5015.9116.48796,981
11/13/201416.5116.6915.8815.941,165,754
11/12/201416.6316.7316.3116.551,116,439
11/11/201416.8516.8516.4516.72787,612
11/10/201417.0817.2316.5516.82883,928
11/7/201416.9917.2216.7517.221,257,369
11/6/201416.8517.0816.8416.98642,948
11/5/201417.0517.0516.7116.83552,483
11/4/201416.8016.9816.7416.87774,970
11/3/201416.7917.0316.7316.881,265,967
10/31/201416.7416.8116.4316.721,167,841
10/30/201416.2716.5916.1016.36889,847
10/29/201416.3916.5516.1816.28962,135
10/28/201415.9716.3515.8816.311,587,191
10/27/201415.8015.9415.5015.88780,402
10/24/201416.1216.1415.8315.93847,136
10/23/201415.8616.3515.8616.171,101,256
10/22/201415.9016.0515.6115.671,532,997
10/21/201416.1016.2715.8615.951,547,112
10/20/201415.5715.9615.5215.941,167,650
10/17/201416.1016.1815.5215.621,907,274
10/16/201415.0616.0815.0015.892,941,019
10/15/201414.5815.3314.5815.263,911,525
10/14/201414.5514.9414.4914.813,935,212
10/13/201414.6014.7314.2214.393,231,887
10/10/201415.1815.2614.5114.534,145,606
10/9/201415.8315.9015.3215.602,446,930
10/8/201415.9315.9615.4315.833,705,944
10/7/201416.4816.5015.8915.912,259,713
10/6/201416.9917.0416.5316.571,467,973
10/3/201416.9817.1716.8216.931,563,717
10/2/201416.5617.1016.4916.912,290,075
10/1/201416.6516.9016.4916.545,295,503
9/30/201416.9316.9616.4516.636,012,241
9/29/201416.9517.1816.8016.922,074,786
9/26/201417.3517.4517.0517.121,859,883
9/25/201417.8017.8517.3217.322,738,165
9/24/201417.8618.0317.7717.851,596,774
9/23/201417.7417.9117.6517.832,233,583
9/22/201418.1718.2617.7617.821,974,714
9/19/201418.7018.7018.2118.232,485,500
9/18/201418.6618.8118.5718.651,293,987
9/17/201418.4618.7818.3918.591,555,359
9/16/201418.2218.5018.0818.482,299,324
9/15/201418.2518.3017.8818.242,037,093
9/12/201418.1618.3417.9918.273,328,707
9/11/201418.6118.7718.2118.307,080,142
9/10/201417.2017.3517.1617.302,842,433
9/9/201417.2417.4517.1517.192,506,439
9/8/201417.4417.5217.2417.353,339,898
9/5/201417.4417.8817.3317.519,462,730
9/4/201418.7218.9718.3518.376,753,328
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center