FNSR - Finisar Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.3020.8520.2620.6820.682,613,700
Jan 18, 201820.9321.0820.3920.4220.424,665,800
Jan 17, 201821.4421.7221.1221.1521.153,970,600
Jan 16, 201821.8622.0221.1621.4321.436,632,200
Jan 12, 201823.0923.1122.4022.7422.744,094,300
Jan 11, 201821.7922.3821.7622.2622.262,174,900
Jan 10, 201821.2321.9821.2021.7321.731,477,800
Jan 09, 201821.9221.9521.3521.3721.371,551,600
Jan 08, 201821.4721.9121.0221.7921.792,348,400
Jan 05, 201821.7021.7221.2421.5121.512,959,500
Jan 04, 201821.9222.0821.2621.5421.543,249,100
Jan 03, 201821.3521.8721.1421.7421.742,995,800
Jan 02, 201820.6621.3920.6121.1921.193,688,000
Dec 29, 201720.3520.4820.0620.3520.352,410,500
Dec 28, 201720.7320.8720.2520.4520.453,061,900
Dec 27, 201720.4621.2020.3220.6320.633,813,400
Dec 26, 201721.1821.2720.3220.4620.463,636,400
Dec 22, 201721.6821.7421.2321.3921.392,565,700
Dec 21, 201722.1022.2121.5821.7621.762,787,000
Dec 20, 201722.6522.6722.0622.0922.093,531,900
Dec 19, 201721.7022.6021.7022.3922.396,039,900
Dec 18, 201722.1222.4321.3621.5821.587,733,500
Dec 15, 201722.7622.8321.7522.0522.0510,135,800
Dec 14, 201724.0024.0822.6422.7222.7213,658,400
Dec 13, 201724.5125.4123.1923.7023.7046,874,900
Dec 12, 201719.8919.8919.1119.3019.306,020,400
Dec 11, 201718.3519.8318.3319.8119.814,968,200
Dec 08, 201717.5718.9517.5018.2718.279,897,700
Dec 07, 201717.5918.1517.3818.0518.056,254,800
Dec 06, 201717.7017.7817.2017.4817.484,520,300
Dec 05, 201718.1318.5817.7917.8317.832,864,900
Dec 04, 201718.4518.8117.8018.1118.117,725,100
Dec 01, 201720.0220.0219.2319.2619.262,491,000
Nov 30, 201719.6220.5519.6220.0120.013,056,300
Nov 29, 201720.0920.3719.3019.5319.533,477,700
Nov 28, 201720.6320.8420.4820.6820.682,349,300
Nov 27, 201720.6020.7920.2220.5720.572,084,600
Nov 24, 201720.4020.6520.3720.6520.65974,300
Nov 22, 201719.8920.4819.8720.2920.292,156,900
Nov 21, 201719.5220.2319.4119.8919.893,089,000
Nov 20, 201719.1419.9919.1419.3519.353,573,500
Nov 17, 201718.5919.6818.4919.2619.263,533,000
Nov 16, 201718.8118.9418.4318.6018.602,813,800
Nov 15, 201718.2018.5617.8018.5118.512,757,600
Nov 14, 201718.9319.0118.2018.3918.392,337,800
Nov 13, 201718.8919.1618.5219.0219.022,084,400
Nov 10, 201718.2219.0718.2218.9618.964,097,300
Nov 09, 201718.3618.5918.1018.2818.283,742,900
Nov 08, 201718.5618.9518.1818.7318.733,234,700
Nov 07, 201718.6619.2318.4318.5618.564,322,600
Nov 06, 201719.4519.8118.7719.2519.253,195,100
Nov 03, 201719.2619.5918.9619.4019.405,297,900
Nov 02, 201721.1321.2118.8818.9518.959,344,700
Nov 01, 201723.9023.9022.0522.0922.094,261,200
Oct 31, 201723.3024.0123.1623.5423.543,450,100
Oct 30, 201723.0623.5422.4223.2723.273,428,900
Oct 27, 201722.1722.4621.7421.8121.812,739,100
Oct 26, 201722.6622.8022.0922.1822.181,760,700
Oct 25, 201723.2123.2122.5022.6622.662,088,900
Oct 24, 201723.4023.7923.2523.3123.312,018,100
Oct 23, 201723.0523.4322.5423.2023.202,686,600
Oct 20, 201723.3423.6322.9623.0323.033,719,000
Oct 19, 201721.7624.0021.5623.2023.2013,768,400
Oct 18, 201721.9022.0321.4321.9821.982,203,400
Oct 17, 201721.9122.0921.5821.6421.642,309,800
Oct 16, 201722.1722.2221.6321.8921.893,256,300
Oct 13, 201721.8922.4121.8222.1622.162,107,300
Oct 12, 201721.6722.3821.5722.2822.282,055,300
Oct 11, 201721.9022.1221.7321.8021.801,394,900
Oct 10, 201722.5322.6621.7721.9421.942,929,400
Oct 09, 201722.6022.9522.2822.3422.341,155,100
Oct 06, 201721.9222.5921.6722.3422.342,713,100
Oct 05, 201721.7522.2421.6622.0622.062,199,300
Oct 04, 201722.0122.2821.9022.1622.161,980,300
Oct 03, 201722.2722.4722.0722.3022.301,538,600
Oct 02, 201722.1222.4921.9522.4322.431,883,600
Sep 29, 201722.0222.2421.8822.1722.172,445,900
Sep 28, 201721.9622.2921.8022.0222.022,293,900
Sep 27, 201721.0222.1421.0121.9821.983,711,600
Sep 26, 201720.9721.4020.7920.8820.881,728,800
Sep 25, 201721.7521.7520.7920.9520.953,268,600
Sep 22, 201721.4621.8621.4021.7521.751,509,400
Sep 21, 201721.8521.9421.5521.6021.601,580,100
Sep 20, 201722.3022.4521.7221.8421.841,943,400
Sep 19, 201722.5622.6822.0322.2622.261,963,500
Sep 18, 201721.9022.5021.9022.4022.403,260,300
Sep 15, 201721.4321.9621.3221.8721.873,593,900
Sep 14, 201721.7622.0821.3521.4221.422,867,500
Sep 13, 201721.7622.1721.5321.9921.993,401,300
Sep 12, 201721.4022.2721.3721.7821.785,527,300
Sep 11, 201721.1421.6921.1021.3721.374,433,200
Sep 08, 201720.5021.2520.1620.9520.9514,484,400
Sep 07, 201722.2022.3021.4221.9921.999,231,600
Sep 06, 201722.6822.8521.7922.0822.084,342,400
Sep 05, 201722.9622.9722.0022.2122.214,729,700
Sep 01, 201724.1524.2923.0623.1923.194,600,700
Aug 31, 201724.6924.7023.5224.1524.153,970,600
Aug 30, 201724.6725.1324.4725.0825.081,137,200
Aug 29, 201724.2124.7224.0024.7124.711,018,900
Aug 28, 201724.8324.8624.4224.6224.621,041,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...