FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201817.6418.1017.6017.8017.801,768,900
Oct 18, 201818.0418.2417.5617.5917.591,767,200
Oct 17, 201817.9918.1317.7218.1018.101,184,100
Oct 16, 201817.4318.0017.3317.9517.951,940,100
Oct 15, 201816.8217.4916.8117.2817.281,859,300
Oct 12, 201816.8216.9516.5616.7416.741,570,400
Oct 11, 201816.4616.8316.1616.4816.482,333,400
Oct 10, 201817.3317.3716.4816.5016.503,267,600
Oct 09, 201817.7917.8617.3717.3917.392,296,400
Oct 08, 201818.1018.2317.6017.8717.871,898,100
Oct 05, 201818.6718.8017.9518.1718.172,088,400
Oct 04, 201818.9219.0218.6818.7218.721,151,500
Oct 03, 201818.6319.2618.3819.0419.041,353,000
Oct 02, 201818.5818.8618.5018.5618.56903,100
Oct 01, 201819.2219.2218.5018.5418.541,651,700
Sep 28, 201818.7819.1618.7819.0519.051,716,300
Sep 27, 201818.4219.0418.3418.8718.872,179,400
Sep 26, 201818.7518.8318.4418.4818.482,239,900
Sep 25, 201818.6718.8818.6018.7918.791,418,000
Sep 24, 201818.2918.6018.2518.5818.581,200,700
Sep 21, 201819.0019.0918.3718.4718.472,766,500
Sep 20, 201818.6619.2318.5019.1619.162,839,700
Sep 19, 201818.5718.8718.5018.5018.501,830,500
Sep 18, 201818.9219.1518.5518.5918.591,774,100
Sep 17, 201818.7518.9218.5718.9118.911,890,100
Sep 14, 201819.0019.2718.6718.7718.772,648,000
Sep 13, 201818.9319.5818.9018.9818.983,452,000
Sep 12, 201819.5619.7318.9819.6919.692,239,200
Sep 11, 201820.1020.2018.9119.7319.734,826,700
Sep 10, 201820.3420.4519.6920.1020.103,588,800
Sep 07, 201819.5021.6319.4020.1520.1512,257,900
Sep 06, 201819.2519.2518.7118.7518.754,491,100
Sep 05, 201819.1619.2418.8819.1519.151,898,300
Sep 04, 201820.2020.2018.9319.1519.153,338,400
Aug 31, 201820.0720.4519.7320.4020.401,061,400
Aug 30, 201820.5020.6620.1520.2320.231,528,300
Aug 29, 201820.4620.5420.1320.3120.311,431,000
Aug 28, 201820.3320.6220.2220.5320.532,142,900
Aug 27, 201820.1420.5819.9520.2920.292,001,500
Aug 24, 201819.8520.1319.7620.0120.013,330,400
Aug 23, 201819.3320.1619.1719.9519.957,376,200
Aug 22, 201818.9119.3418.5418.6518.654,666,600
Aug 21, 201819.2419.7519.2219.6019.601,820,800
Aug 20, 201819.2319.4619.0219.1919.191,569,100
Aug 17, 201818.7919.2218.5819.1319.131,054,100
Aug 16, 201818.6419.3018.5118.9018.902,304,300
Aug 15, 201818.5018.6318.3518.4718.471,836,300
Aug 14, 201818.7519.0118.6318.6718.671,676,500
Aug 13, 201818.7218.8418.5318.6918.691,658,000
Aug 10, 201818.5018.8618.4018.6218.621,321,900
Aug 09, 201818.1218.7318.0618.6318.631,462,300
Aug 08, 201818.6018.6418.1718.2418.242,469,800
Aug 07, 201817.6718.3617.6718.2718.274,347,100
Aug 06, 201817.5017.7517.4017.5317.531,597,900
Aug 03, 201817.7817.7817.4517.5817.581,302,700
Aug 02, 201816.8817.4116.8817.4017.401,365,500
Aug 01, 201816.9417.2116.8216.9616.961,443,700
Jul 31, 201816.8517.1516.8116.8516.851,418,600
Jul 30, 201817.0217.1916.7416.8416.841,228,500
Jul 27, 201817.5417.5716.9116.9916.992,473,700
Jul 26, 201817.0817.6717.0617.4717.471,963,000
Jul 25, 201816.5017.1916.5017.1217.121,952,300
Jul 24, 201816.8817.0216.5416.6416.641,854,200
Jul 23, 201816.9817.0516.4016.7716.772,776,600
Jul 20, 201817.4517.4516.8817.0017.002,935,900
Jul 19, 201817.7717.9017.5417.5417.541,674,300
Jul 18, 201817.9718.1617.7717.8017.802,273,900
Jul 17, 201817.8718.1417.7617.9217.922,206,200
Jul 16, 201818.3618.5517.9417.9717.971,688,600
Jul 13, 201818.4518.5118.1518.2218.224,959,300
Jul 12, 201818.4918.7018.3418.4018.401,781,400
Jul 11, 201818.3218.6718.1818.4418.441,343,000
Jul 10, 201818.6518.8018.5018.7218.721,208,700
Jul 09, 201818.8419.0018.5618.6918.691,722,600
Jul 06, 201818.5018.8318.2618.7718.771,135,300
Jul 05, 201818.3618.6018.3218.5118.511,412,600
Jul 03, 201818.5118.5818.1518.3618.361,507,500
Jul 02, 201817.7718.5117.5418.5118.512,154,100
Jun 29, 201817.7318.3417.5118.0018.003,240,200
Jun 28, 201816.7017.7916.5617.7217.723,818,200
Jun 27, 201817.4117.6416.7416.7416.742,554,800
Jun 26, 201817.1817.4816.9017.4117.411,808,600
Jun 25, 201817.2217.2816.8117.1817.181,822,000
Jun 22, 201817.7717.7716.9217.3317.333,726,000
Jun 21, 201818.0118.2617.6417.7217.721,965,200
Jun 20, 201818.0218.1417.8018.1018.102,867,200
Jun 19, 201817.9918.1617.7118.0018.002,175,200
Jun 18, 201817.7018.3717.3218.2518.253,310,800
Jun 15, 201817.4118.6617.1518.0018.007,944,200
Jun 14, 201817.7618.0317.5317.7017.703,615,400
Jun 13, 201818.0418.2117.8517.8717.872,160,000
Jun 12, 201817.9018.2017.7617.9917.993,761,500
Jun 11, 201817.1917.9817.1917.9617.963,073,100
Jun 08, 201817.2217.2816.7317.1517.152,056,000
Jun 07, 201817.6117.6517.1917.3817.382,070,100
Jun 06, 201817.3117.4917.0217.3717.371,643,500
Jun 05, 201816.9317.2316.8917.1617.161,479,100
Jun 04, 201816.9216.9916.7316.9716.971,731,700
Jun 01, 201816.3416.8716.2416.7816.782,228,000
May 31, 201816.4016.5015.9816.2116.212,251,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...