FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 201821.5121.6921.1721.4521.451,680,600
Dec 27, 201821.0021.3620.8721.3621.361,371,500
Dec 26, 201820.5921.3120.5121.2921.291,230,000
Dec 24, 201820.5820.7320.3820.4220.42632,400
Dec 21, 201821.3521.5020.6920.7820.782,968,900
Dec 20, 201821.3521.7221.0121.4221.423,164,800
Dec 19, 201821.5221.8121.2721.3621.361,539,300
Dec 18, 201821.6921.9921.4421.5621.562,824,200
Dec 17, 201821.6021.8021.2721.5521.552,439,800
Dec 14, 201821.9222.1521.6221.7521.752,218,000
Dec 13, 201822.6422.6522.0922.1422.142,361,400
Dec 12, 201822.3322.4822.1422.3522.353,605,900
Dec 11, 201822.6822.8121.8122.0222.024,593,100
Dec 10, 201822.4622.7322.2222.4022.403,167,600
Dec 07, 201822.8423.0622.3822.4922.493,629,900
Dec 06, 201822.2323.0222.1523.0123.014,990,400
Dec 04, 201823.4723.5222.8022.8622.862,047,100
Dec 03, 201823.4323.6823.1823.4423.443,131,700
Nov 30, 201822.8623.3522.6823.3523.354,493,600
Nov 29, 201822.9923.0722.7222.8422.841,747,700
Nov 28, 201822.6423.0322.4323.0323.033,027,300
Nov 27, 201822.2022.7222.0922.4022.403,981,500
Nov 26, 201822.1022.3821.9222.3322.333,744,300
Nov 23, 201821.6322.0921.6321.8721.87816,000
Nov 21, 201822.0322.2821.7921.8021.804,267,700
Nov 20, 201821.7522.1721.5221.8621.864,015,000
Nov 19, 201822.7622.8022.0222.0322.034,182,700
Nov 16, 201823.0423.1422.6322.9322.934,440,500
Nov 15, 201822.3223.3422.2323.2823.286,311,000
Nov 14, 201822.0022.6421.7522.5722.576,153,500
Nov 13, 201820.9022.0020.9021.9221.926,810,200
Nov 12, 201821.0321.3020.3120.9320.938,559,100
Nov 09, 201822.1622.7121.2721.7921.7923,736,800
Nov 08, 201817.7718.8917.7518.8818.883,037,100
Nov 07, 201817.0917.9316.9317.9317.931,933,900
Nov 06, 201816.8817.3216.6817.0317.032,072,900
Nov 05, 201816.7017.0416.5416.8416.841,562,300
Nov 02, 201816.7516.8716.4816.6916.693,009,300
Nov 01, 201816.7317.0116.5716.7016.702,466,700
Oct 31, 201816.6416.8216.5216.6916.691,217,900
Oct 30, 201816.0016.4315.8916.3716.371,190,000
Oct 29, 201816.4816.7115.8116.0016.001,282,200
Oct 26, 201816.2416.7915.9116.3216.321,239,500
Oct 25, 201816.1716.6016.0716.4316.431,224,000
Oct 24, 201817.2417.4015.9715.9915.992,187,000
Oct 23, 201817.1117.4816.4117.2417.242,027,500
Oct 22, 201817.9118.1617.4917.6017.601,612,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...