FNSR

Finisar Corporation Historical Stock Prices

$26.64
*  
1
 negative 
3.9%
Get FNSR Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  25.80  26.65  25.5201  26.64 3,033,152
04/16/2014 25.8 26.65 25.5201 26.64 3,033,296
04/15/2014 25.36 25.87 24.67 25.64 2,216,070
04/14/2014 25.51 25.6999 25.005 25.31 1,538,864
04/11/2014 24.9 25.48 24.57 25.17 3,070,155
04/10/2014 26.26 26.42 24.85 25.16 2,332,210
04/09/2014 25.78 26.48 25.59 26.38 1,866,641
04/08/2014 25.51 26.06 25.15 25.69 1,532,387
04/07/2014 25.7 26.29 24.95 25.425 2,057,742
04/04/2014 26.71 26.88 25.06 25.89 3,325,565
04/03/2014 27.11 27.3699 26.42 26.44 2,769,209
04/02/2014 26.87 27.3799 26.73 27.16 2,214,236
04/01/2014 26.55 26.92 26.45 26.66 2,148,535
03/31/2014 26.35 26.97 26.245 26.51 1,887,883
03/28/2014 26.03 26.9 25.89 26.09 2,713,678
03/27/2014 25.82 26.3308 25.25 25.54 2,793,460
03/26/2014 27.44 27.7499 25.71 25.865 3,672,797
03/25/2014 27.22 27.94 26.57 27.29 2,816,305
03/24/2014 27.7 28.07 26.28 27.21 4,778,493
03/21/2014 26.95 28.05 26.94 27.7728 6,965,969
03/20/2014 25.83 26.96 25.65 26.55 5,042,900
03/19/2014 25.08 26.19 25.0101 25.86 5,504,593
03/18/2014 24.28 25.14 24.14 24.93 3,216,057
03/17/2014 24.71 24.89 24.125 24.27 2,130,503
03/14/2014 23.91 24.96 23.79 24.55 3,359,032
03/13/2014 24.14 24.69 23.72 23.93 3,720,271
03/12/2014 22.33 24.06 22.26 24.04 3,753,669
03/11/2014 23.39 23.58 22.57 22.64 2,818,209
03/10/2014 23.69 23.83 22.97 23.35 3,304,713
03/07/2014 23.6 24.8 23.01 23.96 7,180,803
03/06/2014 24.25 24.74 23.56 23.9 4,597,541
03/05/2014 23.96 24.575 23.96 24.02 1,980,411
03/04/2014 23.79 24.12 23.45 23.94 2,871,565
03/03/2014 23.32 23.7 22.85 23.4 2,134,072
02/28/2014 24 24.2 23.6 23.7 1,569,587
02/27/2014 23.64 24 23.48 23.93 1,849,005
02/26/2014 23.59 23.89 23.3 23.78 2,327,155
02/25/2014 23.35 23.58 22.76 23.5 2,508,736
02/24/2014 24.44 24.52 22.94 23.4 4,951,830
02/21/2014 25.13 25.13 24.51 24.539 1,443,797
02/20/2014 24.8 25.13 24.48 25 1,785,525
02/19/2014 24.56 24.985 24.01 24.8 2,467,485
02/18/2014 23.77 24.6 23.74 24.45 2,186,081
02/14/2014 23.47 24.161 23.27 24.07 2,402,614
02/13/2014 22.92 23.5525 22.71 23.4 1,666,272
02/12/2014 23.17 23.42 23.03 23.14 1,423,325
02/11/2014 23.4 23.63 23.06 23.2 2,979,585
02/10/2014 22.08 22.67 21.92 22.455 1,391,717
02/07/2014 22.01 22.31 21.85 22.11 1,270,828
02/06/2014 21.89 22.05 21.54 21.94 1,816,640
02/05/2014 21.52 21.99 20.89 21.69 3,413,274
02/04/2014 22.49 22.74 21.64 21.66 3,096,808
02/03/2014 23.61 23.71 21.79 22.42 4,699,437
01/31/2014 23.29 24.4 23.2 23.71 4,513,192
01/30/2014 23.77 23.95 23.03 23.21 1,522,143
01/29/2014 22.75 23.68 22.52 23.22 1,760,221
01/28/2014 22.66 23.18 22.45 22.83 1,383,770
01/27/2014 22.75 23.1 22.54 22.71 1,417,713
01/24/2014 23.29 23.3 22.32 22.65 3,301,197
01/23/2014 24.21 24.275 23.45 23.5 1,838,436
01/22/2014 23.75 24.31 23.7 24.21 1,428,013
01/21/2014 23.68 23.77 23.28 23.67 1,886,400
01/17/2014 23.9 23.94 23.3 23.36 1,634,821
01/16/2014 24.04 24.2 23.66 23.86 1,716,832
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?