FNSR

Finisar Corporation Historical Stock Prices

$21.14
*  
0.21
1%
Get FNSR Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading FNSR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FNSR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.94  21.365  20.70  21.14 1,859,139
03/26/2015 20.94 21.365 20.7 21.14 1,830,010
03/25/2015 22.59 22.59 20.91 20.93 2,967,941
03/24/2015 22.8 23.38 22.46 22.47 1,503,925
03/23/2015 23.12 23.26 22.8 23.105 1,628,395
03/20/2015 22.51 23.35 22.3 23.24 2,955,217
03/19/2015 22.56 22.7 22.4 22.45 847,970
03/18/2015 22.49 22.66 22.26 22.66 1,270,248
03/17/2015 23.05 23.05 22.39 22.43 1,559,989
03/16/2015 22.68 23.06 22.29 23.06 2,132,635
03/13/2015 22.24 22.68 22.23 22.58 1,636,751
03/12/2015 22.04 22.49 21.95 22.43 2,033,496
03/11/2015 21.84 22.13 21.71 22.04 1,510,429
03/10/2015 22.35 22.45 21.83 21.83 1,397,142
03/09/2015 22.22 22.55 22.18 22.39 1,786,372
03/06/2015 21.73 22.2776 21.3 22.23 7,336,447
03/05/2015 20.35 20.61 20.11 20.33 2,604,356
03/04/2015 20.56 20.81 20.2 20.28 1,986,116
03/03/2015 21.24 21.37 20.54 20.55 1,032,156
03/02/2015 20.98 21.41 20.79 21.33 1,510,922
02/27/2015 21.07 21.39 20.985 21.01 1,007,660
02/26/2015 20.93 21.16 20.68 21.07 1,034,012
02/25/2015 20.78 21.07 20.58 20.79 671,803
02/24/2015 20.72 21.05 20.54 20.84 1,251,193
02/23/2015 21.33 21.34 20.495 20.66 1,349,061
02/20/2015 21.28 21.5 20.98 21.45 1,104,386
02/19/2015 20.76 21.315 20.52 21.24 1,393,599
02/18/2015 20.8 21.15 20.67 20.79 913,220
02/17/2015 20.71 20.94 20.41 20.85 1,256,458
02/13/2015 20.31 20.85 20.27 20.75 2,409,108
02/12/2015 20.25 20.46 19.995 20.24 1,969,920
02/11/2015 19.43 19.8273 19.29 19.74 888,079
02/10/2015 19.69 19.77 19.41 19.45 913,138
02/09/2015 19.39 19.79 19.14 19.6 1,040,690
02/06/2015 19.13 19.45 18.892 19.4 832,850
02/05/2015 18.63 19.18 18.502 19.13 939,901
02/04/2015 18.77 19.06 18.528 18.6 1,198,819
02/03/2015 19.22 19.4 18.45 18.89 1,339,872
02/02/2015 18.23 18.53 17.84 18.51 1,076,032
01/30/2015 18.48 18.92 18 18.14 1,620,634
01/29/2015 19.33 19.33 18.1 18.61 2,564,162
01/28/2015 19.86 20.08 19.27 19.29 1,801,541
01/27/2015 19.25 19.805 19.06 19.66 1,347,422
01/26/2015 19.73 19.74 19.25 19.46 1,024,448
01/23/2015 19.44 19.95 19.44 19.75 1,651,892
01/22/2015 19.15 19.41 18.88 19.35 1,190,016
01/21/2015 18.5 19.02 18.41 18.99 778,663
01/20/2015 18.67 18.71 18.28 18.47 808,726
01/16/2015 17.95 18.64 17.89 18.58 1,047,391
01/15/2015 18.62 18.62 17.89 17.9 1,414,751
01/14/2015 18.5 18.7 18.13 18.53 861,758
01/13/2015 19.1 19.29 18.51 18.72 1,006,597
01/12/2015 18.78 19.22 18.65 18.965 871,852
01/09/2015 18.85 19.1601 18.745 18.785 1,132,769
01/08/2015 19.02 19.36 18.79 18.82 1,415,279
01/07/2015 18.69 18.77 18.44 18.74 907,371
01/06/2015 18.92 18.97 18.345 18.57 1,499,326
01/05/2015 19.15 19.55 18.82 18.92 1,186,883
01/02/2015 19.51 19.5988 18.84 19.305 1,041,802
12/31/2014 19.57 19.74 19.3852 19.41 620,194
12/30/2014 19.52 19.85 19.48 19.57 608,619
12/29/2014 19.68 19.91 19.58 19.67 616,382
12/26/2014 19.77 19.77 19.489 19.72 587,479
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?