FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201818.0218.1417.8018.1018.102,841,063
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
May 30, 201816.5016.8016.0816.2716.273,539,200
May 29, 201816.9017.1316.5916.7116.712,285,400
May 25, 201816.5917.0216.5117.0217.021,725,600
May 24, 201816.8216.8216.5016.5816.581,255,000
May 23, 201816.7616.8616.6716.8016.801,211,300
May 22, 201817.2617.4816.9116.9316.931,999,600
May 21, 201816.7617.3616.7617.0817.083,240,000
May 18, 201816.7416.7716.5516.5616.561,186,700
May 17, 201816.8017.0016.6816.7716.771,152,100
May 16, 201816.8116.8816.6416.8816.881,467,000
May 15, 201816.5016.7816.5016.6716.673,020,900
May 14, 201817.1217.1916.6516.6816.681,739,300
May 11, 201816.6016.6716.4116.5116.511,143,900
May 10, 201816.7916.8416.4516.6016.601,283,800
May 09, 201816.6416.9716.5716.8316.832,780,700
May 08, 201816.5316.7116.4916.7016.701,645,900
May 07, 201816.3016.8516.2616.5016.504,623,400
May 04, 201816.2616.8616.1416.2416.242,177,700
May 03, 201816.2016.2815.8516.2216.221,584,000
May 02, 201816.0716.4315.8916.3016.302,676,700
May 01, 201815.5815.7715.4415.7315.731,918,300
Apr 30, 201815.7915.7915.4215.5815.582,151,300
Apr 27, 201815.6815.7915.4815.7415.741,703,700
Apr 26, 201815.0415.6015.0115.6015.602,830,500
Apr 25, 201816.0016.1614.9015.0115.014,314,400
Apr 24, 201815.7216.0615.6615.9815.982,626,600
Apr 23, 201815.5415.6215.2815.5915.593,510,000
Apr 20, 201815.4415.5915.2715.4215.421,909,900
Apr 19, 201815.5715.6815.2115.3915.392,188,200
Apr 18, 201815.8616.0015.6615.6815.682,260,500
Apr 17, 201815.7116.1515.6015.8815.881,915,500
Apr 16, 201815.6915.9315.2715.6215.625,360,300
Apr 13, 201816.3416.4316.0616.2816.281,963,200
Apr 12, 201816.0616.3115.9916.1916.192,527,600
Apr 11, 201815.6816.2715.6816.0016.003,401,100
Apr 10, 201815.6115.9515.5515.8015.803,229,600
Apr 09, 201815.4015.6115.1315.3415.342,158,100
Apr 06, 201815.4215.7815.1715.3315.334,545,400
Apr 05, 201815.6716.3015.5715.6215.6210,254,600
Apr 04, 201814.3814.8314.2514.7014.704,967,500
Apr 03, 201814.8614.9014.4614.6714.675,529,800
Apr 02, 201815.5715.5714.6814.8314.837,089,300
Mar 29, 201815.2215.8815.1415.8115.814,096,900
Mar 28, 201815.6815.7915.0715.0815.085,402,800
Mar 27, 201816.2216.4215.5515.7015.705,148,600
Mar 26, 201816.6616.7415.9916.1716.173,837,100
Mar 23, 201817.2017.4216.2916.2916.294,527,700
Mar 22, 201817.3017.5117.0617.0917.093,056,300
Mar 21, 201817.0217.8117.0217.5317.535,081,800
Mar 20, 201817.6717.7917.0017.0517.055,163,000
Mar 19, 201817.8918.1117.5417.6517.655,039,800
Mar 16, 201818.8218.9717.9818.0718.077,032,400
Mar 15, 201820.0620.1918.6018.8218.826,982,400
Mar 14, 201820.0520.4520.0020.1020.104,417,300
Mar 13, 201820.3220.5619.7719.9319.936,108,800
Mar 12, 201819.7620.5319.6120.3220.328,859,800
Mar 09, 201817.9619.3217.9119.3119.3118,260,600
Mar 08, 201820.6021.7319.9120.2220.2216,069,800
Mar 07, 201819.5820.4619.5720.4020.4023,132,900
Mar 06, 201818.9419.8718.8619.7819.787,361,500
Mar 05, 201818.6219.2218.5618.7918.799,033,300
Mar 02, 201817.6918.1817.5518.1518.152,917,500
Mar 01, 201817.9218.2517.6117.8117.812,870,000
Feb 28, 201818.3218.3817.6518.0018.002,962,400
Feb 27, 201818.3418.4518.0318.2018.201,423,200
Feb 26, 201818.2718.6118.0918.2918.292,036,400
Feb 23, 201818.0018.4117.8218.2818.281,990,300
Feb 22, 201818.3618.3717.8017.9817.983,343,300
Feb 21, 201818.2118.7318.1518.3218.323,672,900
Feb 20, 201817.8018.3217.7818.1218.123,178,300
Feb 16, 201818.1118.3017.8817.9017.901,800,800
Feb 15, 201818.4518.5017.8218.2018.201,834,200
Feb 14, 201817.5218.2617.5218.2218.221,860,600
Feb 13, 201817.2617.6617.2617.6417.641,322,000
Feb 12, 201817.8617.8817.2517.5917.591,489,100
Feb 09, 201817.8217.9017.0317.6817.682,647,700
Feb 08, 201817.9018.2517.4017.5517.552,106,900
Feb 07, 201817.9918.1117.5217.8317.832,273,800
Feb 06, 201816.8818.5216.8818.0318.035,987,300
Feb 05, 201817.4117.5016.6416.7116.714,529,100
Feb 02, 201817.8518.0617.5017.5817.582,974,800
Feb 01, 201817.8718.0517.7217.9917.992,452,500
Jan 31, 201818.4718.5017.8817.9617.962,891,200
Jan 30, 201818.3118.7018.2118.3118.312,535,800
Jan 29, 201818.7518.9618.3918.5618.562,650,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...