FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201921.4021.5621.1521.1921.192,217,900
May 22, 201921.9021.9921.5321.5621.561,688,000
May 21, 201921.7822.1821.7821.9521.952,194,500
May 20, 201921.0021.7120.9321.5221.521,328,000
May 17, 201921.8122.0021.5421.5621.562,788,200
May 16, 201922.5922.6222.0322.0322.033,218,400
May 15, 201922.8623.1422.8022.9122.912,342,900
May 14, 201922.7423.1122.7322.9622.963,021,100
May 13, 201923.1623.2622.6022.6822.682,385,500
May 10, 201923.3223.4623.1223.4623.462,654,300
May 09, 201923.3423.5023.1823.4223.422,773,000
May 08, 201923.7523.8823.4823.4923.492,611,000
May 07, 201923.8524.0023.6723.7623.761,890,500
May 06, 201923.9324.1423.7924.0724.071,645,600
May 03, 201923.8624.3623.7424.3224.321,589,900
May 02, 201923.5523.8623.5523.8023.801,105,100
May 01, 201923.9924.1623.5323.5423.541,549,100
Apr 30, 201923.7924.1523.6524.1124.11961,800
Apr 29, 201923.8924.0023.8023.9123.911,526,000
Apr 26, 201923.9523.9523.6523.8823.88890,300
Apr 25, 201924.3024.3823.8423.9323.93805,100
Apr 24, 201924.4224.4824.1824.3624.36776,400
Apr 23, 201924.2824.4924.1524.4424.441,170,100
Apr 22, 201924.2024.3924.1124.2424.24697,400
Apr 18, 201924.1624.3924.0924.3124.311,444,600
Apr 17, 201924.4524.5024.2224.3124.311,532,500
Apr 16, 201924.2724.4424.2124.3824.38678,200
Apr 15, 201924.3324.4324.1924.2324.231,311,200
Apr 12, 201924.2024.3524.0724.3424.341,089,600
Apr 11, 201924.1924.1923.9924.0724.07465,000
Apr 10, 201923.9624.2323.9424.1724.171,275,900
Apr 09, 201924.0124.1723.9323.9623.96887,500
Apr 08, 201923.9224.1123.7624.0824.08769,200
Apr 05, 201923.9024.0023.8623.9923.991,043,300
Apr 04, 201923.9024.0023.7423.8823.88872,600
Apr 03, 201923.8024.0523.4423.9023.902,041,400
Apr 02, 201923.7123.7123.4423.6523.651,309,000
Apr 01, 201923.3123.7623.3023.7323.732,156,200
Mar 29, 201923.3823.5023.0823.1723.172,125,500
Mar 28, 201923.3323.5123.2323.3123.311,200,100
Mar 27, 201923.4123.4923.1123.3223.321,157,500
Mar 26, 201923.1023.3723.1023.2823.281,750,100
Mar 25, 201922.8323.1222.7123.0623.06964,500
Mar 22, 201923.3023.4022.8622.8622.861,150,700
Mar 21, 201923.2923.6623.2923.4723.471,180,200
Mar 20, 201923.5123.5423.2123.3023.30655,900
Mar 19, 201923.5923.6823.5123.5623.56583,900
Mar 18, 201923.7423.7823.4223.5523.55940,500
Mar 15, 201923.6923.9723.6723.7523.752,199,000
Mar 14, 201923.7923.8223.5623.6523.65817,900
Mar 13, 201923.7823.9423.6923.8223.82742,200
Mar 12, 201923.9323.9323.6723.7323.73623,600
Mar 11, 201923.4623.9523.4623.8723.871,343,500
Mar 08, 201923.2923.5523.2123.4323.43836,200
Mar 07, 201923.6523.7323.4423.4623.46696,900
Mar 06, 201923.9924.0223.5623.6723.671,077,700
Mar 05, 201924.5824.5823.9324.0624.061,221,900
Mar 04, 201924.6224.7324.4224.5024.501,619,300
Mar 01, 201924.6024.7724.4724.6024.601,686,300
Feb 28, 201924.3824.5324.2324.4924.491,017,800
Feb 27, 201924.4624.4724.2424.4324.43835,900
Feb 26, 201924.4624.6424.3624.4824.481,927,700
Feb 25, 201924.2924.7724.2424.5624.561,615,600
Feb 22, 201923.8324.2723.8324.1924.191,871,400
Feb 21, 201923.7924.0123.7323.9323.931,923,400
Feb 20, 201923.6724.0523.4323.9423.941,759,900
Feb 19, 201923.3523.7323.3223.6623.662,486,500
Feb 15, 201923.0723.3922.9023.3823.381,112,300
Feb 14, 201922.9823.1122.6923.0023.00769,600
Feb 13, 201922.9523.0822.9222.9622.961,249,500
Feb 12, 201922.9923.0822.8222.9522.951,095,600
Feb 11, 201922.7722.9422.5422.9422.941,897,100
Feb 08, 201922.3522.7922.3522.7022.701,089,100
Feb 07, 201922.7222.8622.3322.4622.461,806,200
Feb 06, 201922.6422.9522.6422.8622.86716,000
Feb 05, 201922.7422.7922.5822.6522.65734,800
Feb 04, 201922.7322.9622.5822.7622.761,654,900
Feb 01, 201922.7922.8722.5422.6622.662,829,700
Jan 31, 201922.4823.1222.0822.7822.783,230,500
Jan 30, 201921.6621.7421.3321.6421.64886,400
Jan 29, 201921.6821.7921.5521.5621.56601,100
Jan 28, 201921.7421.8821.4921.7321.731,195,100
Jan 25, 201921.7221.9921.5621.9021.901,489,000
Jan 24, 201921.2221.7321.1021.6221.621,234,500
Jan 23, 201921.2721.4621.0521.2021.201,609,700
Jan 22, 201921.6321.6921.0821.2121.211,400,800
Jan 18, 201921.6621.9121.5921.7221.723,452,900
Jan 17, 201921.4021.6721.1621.6621.661,433,700
Jan 16, 201921.4621.6021.3821.5021.50994,000
Jan 15, 201921.6021.7721.3621.4521.451,128,400
Jan 14, 201921.5621.7821.3721.5721.571,019,700
Jan 11, 201921.4821.8221.3921.7021.702,526,500
Jan 10, 201921.3021.6321.1821.5921.592,725,400
Jan 09, 201921.4121.6321.3721.3821.381,786,800
Jan 08, 201921.5221.6821.3221.3921.391,469,500
Jan 07, 201920.7821.4620.6621.3721.371,555,800
Jan 04, 201920.8221.0120.6820.7120.712,816,800
Jan 03, 201921.4421.5320.6820.6920.692,371,300
Jan 02, 201921.2921.9221.2021.6621.662,360,200
Dec 31, 201821.6721.7121.4121.6021.601,293,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...