U.S. Markets close in 39 mins.

Finisar Corporation (FNSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.61-0.23 (-1.05%)
As of 3:21PM EDT. Market open.
People also watch
CIENOCLRSCMRBRCDEXTR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201721.8521.9421.5521.6121.611,297,060
Sep 20, 201722.3022.4521.7221.8421.841,934,200
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, 201720.5021.2520.1620.9520.9514,319,100
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
Aug 25, 201724.6724.9324.2824.6024.601,539,400
Aug 24, 201725.4025.4424.4124.5224.523,409,400
Aug 23, 201723.6224.7323.4524.6824.683,109,500
Aug 22, 201723.2323.9623.0723.9023.901,479,300
Aug 21, 201723.7223.8023.0323.1923.191,813,900
Aug 18, 201723.5124.0323.5123.7323.731,515,700
Aug 17, 201723.6724.1223.4623.6723.671,300,000
Aug 16, 201723.7424.1523.4323.8923.891,078,600
Aug 15, 201724.3424.4023.7423.7623.761,337,500
Aug 14, 201723.7224.3723.6824.2924.291,942,600
Aug 11, 201723.4723.9323.1723.4223.422,157,200
Aug 10, 201724.4724.5923.4023.4323.432,909,000
Aug 09, 201726.1426.5324.6624.6924.693,379,600
Aug 08, 201724.8825.8024.8125.4225.422,486,400
Aug 07, 201724.5225.0324.1824.9124.913,577,000
Aug 04, 201725.7625.7823.8623.9423.945,051,600
Aug 03, 201726.5526.8325.8325.9025.902,537,000
Aug 02, 201727.3627.6625.8426.0626.064,092,200
Aug 01, 201727.4927.9727.2227.6227.621,818,300
Jul 31, 201727.4327.6626.9727.2227.221,559,600
Jul 28, 201727.0627.7626.9427.2427.241,497,400
Jul 27, 201728.2528.3426.9227.2627.262,620,200
Jul 26, 201728.5328.8428.0828.1828.182,416,700
Jul 25, 201728.4328.5727.9428.3728.372,278,700
Jul 24, 201727.1828.4327.1528.3728.373,668,200
Jul 21, 201727.4527.6227.0927.1827.181,662,500
Jul 20, 201727.4527.4726.9627.3627.361,360,600
Jul 19, 201726.8227.4826.8227.2327.231,554,900
Jul 18, 201726.7127.0926.5626.7826.781,338,900
Jul 17, 201727.3627.5426.6826.8726.871,842,100
Jul 14, 201727.2027.6227.0527.4027.401,764,000
Jul 13, 201727.6027.8927.1227.3227.323,271,700
Jul 12, 201726.7527.1626.5026.8226.822,396,000
Jul 11, 201727.3127.3626.4926.6026.602,875,700
Jul 10, 201727.1527.4926.7227.2927.292,605,100
Jul 07, 201725.9126.7525.9026.6126.611,774,400
Jul 06, 201725.8426.0325.6525.8425.841,438,700
Jul 05, 201725.9426.1325.6126.1026.101,691,100
Jul 03, 201726.2026.2825.6125.9225.921,259,500
Jun 30, 201726.8526.8525.9725.9825.981,913,800
Jun 29, 201726.8627.0025.8226.2426.243,009,400
Jun 28, 201726.6527.1526.3027.0727.072,091,800
Jun 27, 201727.4027.4626.5726.5826.582,412,800
Jun 26, 201728.2728.5227.1527.5627.563,352,400
Jun 23, 201727.0428.3527.0028.2028.205,735,200
Jun 22, 201727.1627.4726.9627.1427.142,634,400
Jun 21, 201727.2527.6926.9127.1327.132,125,800
Jun 20, 201727.4027.9227.1727.1927.193,473,100
Jun 19, 201727.9327.9826.6427.5827.586,002,100
Jun 16, 201727.7528.9927.3827.7927.7916,094,500
Jun 15, 201724.8625.8424.6725.6425.646,698,000
Jun 14, 201725.5425.8424.9725.2625.263,899,500
Jun 13, 201725.1125.6624.6225.3625.363,425,700
Jun 12, 201724.8925.2124.0224.8724.872,923,600
Jun 09, 201725.9326.4124.4525.0425.043,635,000
Jun 08, 201725.4826.5225.4125.8325.833,382,500
Jun 07, 201726.9527.2225.8226.3126.312,811,700
Jun 06, 201725.2527.4325.1526.7626.764,383,100
Jun 05, 201725.4325.7425.2725.4025.401,517,300
Jun 02, 201725.9626.3025.4425.5025.501,738,500
Jun 01, 201725.2525.9325.0325.8825.882,821,000
May 31, 201725.1025.1224.2824.6624.661,466,600
May 30, 201725.2225.4224.8224.9924.991,208,600
May 26, 201724.7025.5224.5925.2525.251,680,600
May 25, 201725.3525.7024.6624.7924.792,191,500
May 24, 201725.4725.5924.7725.1125.112,070,800
May 23, 201726.1126.1925.2725.4125.413,494,700
May 22, 201724.9626.1324.7525.9925.995,668,800
May 19, 201723.2423.9323.2223.5823.581,985,400
May 18, 201722.9523.2322.5123.0823.083,011,000
May 17, 201724.8124.9922.9323.0623.064,606,700
May 16, 201724.8225.3024.7225.2925.291,921,300
May 15, 201724.4125.0624.4124.8024.802,423,600
May 12, 201724.5424.5623.9624.3624.361,916,800
May 11, 201724.9425.0624.3924.4324.431,880,600
May 10, 201724.5325.0724.1425.0125.012,481,500
May 09, 201723.7924.9623.7824.6024.603,184,500
May 08, 201723.7723.9923.3023.6923.691,896,400
May 05, 201723.4123.9522.9223.7923.794,368,900
May 04, 201723.6623.7422.8723.0623.064,282,900
May 03, 201722.6322.9022.3122.6022.603,204,900
May 02, 201723.3823.4422.8423.0923.093,305,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...