FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...