FNSR

Finisar Corporation Historical Stock Prices

$20.98
*  
0.16
0.76%
Get FNSR Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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  21.25  21.29  20.839  20.98 490,704
04/24/2015 21.25 21.29 20.839 20.98 490,804
04/23/2015 21.2 21.2 20.99 21.14 425,975
04/22/2015 21.45 21.47 21.21 21.29 391,244
04/21/2015 21.38 21.55 21.29 21.45 562,258
04/20/2015 21 21.43 20.99 21.26 943,849
04/17/2015 21.18 21.21 20.81 20.86 1,087,327
04/16/2015 20.86 21.43 20.78 21.35 778,893
04/15/2015 21.18 21.28 20.62 20.9 1,462,805
04/14/2015 21.06 21.42 20.95 21.12 1,492,400
04/13/2015 21.1 21.35 20.87 20.96 1,071,158
04/10/2015 21.5 21.64 21.01 21.05 885,106
04/09/2015 21.37 21.63 21.23 21.5 524,851
04/08/2015 21.42 21.83 21.19 21.42 863,221
04/07/2015 21.15 21.63 21.05 21.42 982,726
04/06/2015 20.95 21.43 20.82 21.14 509,607
04/02/2015 21.08 21.37 21.01 21.1 560,420
04/01/2015 21.25 21.36 20.91 21.07 882,150
03/31/2015 21.5 21.65 21.3 21.34 708,366
03/30/2015 21.13 21.69 21.13 21.6 1,138,683
03/27/2015 21.16 21.27 20.67 20.965 1,045,940
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
12/24/2014 19.81 19.895 19.62 19.75 344,337
12/23/2014 19.69 19.99 19.65 19.68 1,229,445
12/22/2014 19.72 19.81 19.49 19.64 924,684
12/19/2014 19.8 19.96 19.64 19.73 1,914,228
12/18/2014 19.5 19.9 19.305 19.85 2,094,751
12/17/2014 18.53 19.315 18.32 19.26 1,852,109
12/16/2014 18.64 18.95 18.4 18.43 1,854,494
12/15/2014 18.55 18.95 18.29 18.64 2,035,344
12/12/2014 18.19 18.75 18.1 18.4 1,122,220
12/11/2014 18.25 18.9004 18.25 18.44 1,947,105
12/10/2014 18.47 18.59 17.945 17.965 1,923,139
12/09/2014 17.11 18.61 17.1 18.56 2,864,114
12/08/2014 17.46 17.59 17.33 17.425 1,850,567
12/05/2014 16.58 17.62 16.47 17.59 4,738,204
12/04/2014 17.32 17.32 16.82 17 1,946,155
12/03/2014 17.01 17.46 16.8 17.31 1,083,773
12/02/2014 16.79 17.1 16.76 16.925 1,047,572
12/01/2014 17 17.2 16.6 16.85 1,248,621
11/28/2014 17.41 17.41 16.95 17.05 551,748
11/26/2014 17.55 17.56 17.15 17.38 808,863
11/25/2014 17.3 17.55 16.94 17.54 1,242,681
11/24/2014 17.4 17.5 17.023 17.24 951,473
11/21/2014 17.69 17.7 17.26 17.39 1,808,257
11/20/2014 16.6 17.5 15.97 17.47 1,664,318
11/19/2014 17.2 17.24 16.64 16.715 1,129,800
11/18/2014 16.75 17.0759 16.56 16.9 1,162,056
11/17/2014 16.56 16.82 16.475 16.68 980,061
11/14/2014 15.91 16.5 15.91 16.48 796,981
11/13/2014 16.51 16.69 15.88 15.94 1,165,654
11/12/2014 16.63 16.73 16.31 16.55 1,116,439
11/11/2014 16.85 16.85 16.45 16.72 787,383
11/10/2014 17.08 17.23 16.55 16.82 883,928
11/07/2014 16.99 17.22 16.75 17.215 1,257,369
11/06/2014 16.85 17.08 16.84 16.98 642,848
11/05/2014 17.05 17.05 16.706 16.83 552,483
11/04/2014 16.8 16.98 16.74 16.87 774,970
11/03/2014 16.79 17.028 16.73 16.88 1,237,478
10/31/2014 16.74 16.81 16.43 16.72 1,167,841
10/30/2014 16.27 16.59 16.1 16.36 889,547
10/29/2014 16.39 16.55 16.18 16.28 962,135
10/28/2014 15.97 16.35 15.88 16.31 1,587,191
10/27/2014 15.8 15.94 15.5 15.88 772,748
10/24/2014 16.12 16.14 15.83 15.925 847,136
10/23/2014 15.86 16.35 15.86 16.17 1,101,256
10/22/2014 15.9 16.05 15.61 15.67 1,532,997
10/21/2014 16.1 16.27 15.855 15.95 1,547,112
10/20/2014 15.57 15.96 15.52 15.94 1,167,650
10/17/2014 16.1 16.18 15.515 15.62 1,907,274
10/16/2014 15.06 16.08 15 15.89 2,940,763
10/15/2014 14.58 15.325 14.58 15.26 3,911,525
10/14/2014 14.55 14.94 14.49 14.805 3,935,112
10/13/2014 14.6 14.73 14.22 14.39 3,231,687
10/10/2014 15.18 15.26 14.51 14.53 4,145,492
10/09/2014 15.83 15.9 15.3201 15.6 2,444,680
10/08/2014 15.93 15.9548 15.4299 15.83 3,705,894
10/07/2014 16.48 16.5 15.89 15.91 2,260,629
10/06/2014 16.99 17.04 16.53 16.57 1,467,973
10/03/2014 16.98 17.168 16.8201 16.93 1,563,517
10/02/2014 16.56 17.1 16.49 16.91 2,290,075
10/01/2014 16.65 16.9 16.49 16.54 5,294,383
09/30/2014 16.93 16.955 16.45 16.63 6,012,241
09/29/2014 16.95 17.18 16.795 16.92 2,074,786
09/26/2014 17.35 17.4532 17.05 17.12 1,859,483
09/25/2014 17.8 17.85 17.32 17.32 2,738,125
09/24/2014 17.86 18.03 17.77 17.85 1,596,774
09/23/2014 17.74 17.91 17.65 17.83 2,233,583
09/22/2014 18.17 18.26 17.76 17.82 1,974,714
09/19/2014 18.7 18.7 18.21 18.23 2,485,500
09/18/2014 18.66 18.81 18.57 18.65 1,293,987
09/17/2014 18.46 18.775 18.39 18.59 1,554,109
09/16/2014 18.22 18.5 18.08 18.48 2,299,324
09/15/2014 18.25 18.3 17.88 18.24 2,037,093
09/12/2014 18.16 18.34 17.99 18.27 3,327,582
09/11/2014 18.61 18.77 18.21 18.3 7,080,132
09/10/2014 17.2 17.35 17.16 17.3 2,827,891
09/09/2014 17.24 17.45 17.15 17.19 2,506,039
09/08/2014 17.44 17.52 17.235 17.35 3,339,798
09/05/2014 17.44 17.88 17.33 17.51 9,455,640
09/04/2014 18.72 18.97 18.35 18.37 6,679,690
09/03/2014 19.1 19.14 18.58 18.89 4,701,377
09/02/2014 19.62 19.65 18.9 18.94 6,009,532
08/29/2014 20.07 20.33 19.95 20.31 1,266,119
08/28/2014 19.85 20.04 19.743 19.95 1,833,498
08/27/2014 20.59 20.735 19.81 19.89 2,519,928
08/26/2014 20.14 20.9 20.14 20.675 2,370,693
08/25/2014 20.46 20.61 20.05 20.06 1,688,645
08/22/2014 20.63 20.7 20.37 20.37 922,450
08/21/2014 19.92 20.67 19.86 20.55 1,770,667
08/20/2014 19.59 19.91 19.43 19.88 1,246,150
08/19/2014 19.89 20.2 19.63 19.7 1,558,637
08/18/2014 19.87 20.18 19.81 20.1 859,178
08/15/2014 19.93 20.18 19.54 19.77 1,213,590
08/14/2014 19.57 19.93 18.96 19.78 2,857,158
08/13/2014 19.79 19.96 19.52 19.56 1,291,953
08/12/2014 19.94 20.11 19.81 19.97 869,815
08/11/2014 19.64 20.2 19.57 20.06 1,092,071
08/08/2014 19.51 19.5599 19.28 19.44 913,673
08/07/2014 19.57 19.66 19.27 19.45 802,955
08/06/2014 19.46 19.86 19.34 19.57 878,104
08/05/2014 19.39 19.75 19.34 19.57 757,674
08/04/2014 19.45 19.56 19.17 19.45 1,263,646
08/01/2014 19.7 19.72 19.37 19.46 1,474,351
07/31/2014 19.81 20.07 19.7 19.73 948,852
07/30/2014 19.83 20.12 19.79 19.99 768,787
07/29/2014 19.71 19.89 19.6 19.72 957,037
07/28/2014 19.87 19.9 19.54 19.68 1,302,152
07/25/2014 19.98 20.088 19.78 19.85 1,327,113
07/24/2014 20.44 20.48 19.97 20.08 1,936,330
07/23/2014 20.77 20.85 20.17 20.26 1,361,957
07/22/2014 20.67 20.99 20.61 20.83 999,229
07/21/2014 20.54 20.8501 20.37 20.55 1,434,006
07/18/2014 20.02 20.65 20.02 20.63 1,854,624
07/17/2014 19.93 20.18 19.84 19.97 1,612,356
07/16/2014 20.25 20.39 19.97 20.01 1,390,957
07/15/2014 20.11 20.33 19.95 20.09 1,844,110
07/14/2014 20.23 20.45 20.1 20.17 1,472,307
07/11/2014 20.33 20.33 19.99 20.18 1,254,456
07/10/2014 19.74 20.22 19.67 20.09 1,630,523
07/09/2014 20.02 20.27 19.97 20.14 1,414,391
07/08/2014 20.5 20.58 19.81 19.98 2,378,597
07/07/2014 20.56 20.76 20.5 20.59 2,694,387
07/03/2014 20.42 20.78 20.24 20.7 1,244,815
07/02/2014 19.96 20.75 19.93 20.4 2,691,098
07/01/2014 19.8 20 19.75 19.98 2,192,956
06/30/2014 19.64 19.895 19.57 19.75 1,417,439
06/27/2014 19.51 19.81 19.51 19.7 3,307,400
06/26/2014 19.05 19.68 19.05 19.67 1,981,869
06/25/2014 19.4 19.54 19.04 19.2 3,701,267
06/24/2014 19.7 19.9 19.47 19.51 2,905,963
06/23/2014 19.78 19.91 19.64 19.71 2,015,170
06/20/2014 19.77 19.93 19.49 19.91 3,455,508
06/19/2014 19.83 19.88 19.5801 19.63 3,418,339
06/18/2014 19.65 19.98 19.45 19.84 4,402,344
06/17/2014 19.45 19.75 19.33 19.58 4,178,125
06/16/2014 19.65 19.8 19.35 19.43 5,673,369
06/13/2014 19.27 20.04 19.1 19.71 33,084,490
06/12/2014 25.41 25.45 24.91 25.25 4,725,725
06/11/2014 24.92 25.39 24.83 25.22 1,279,170
06/10/2014 24.73 25.122 24.6501 24.98 1,005,001
06/09/2014 24.78 24.9 24.42 24.81 1,532,238
06/06/2014 24.98 25.15 24.675 24.69 1,736,913
06/05/2014 23.9 24.89 23.28 24.85 3,368,216
06/04/2014 23.38 23.66 22.6 22.65 2,525,434
06/03/2014 23.51 23.82 23.05 23.48 1,682,816
06/02/2014 23.68 23.98 23.4 23.58 1,993,789
05/30/2014 24.74 24.8 23.47 23.75 2,950,689
05/29/2014 24.61 24.86 24.43 24.86 1,593,951
05/28/2014 25 25.23 24.53 24.53 1,710,474
05/27/2014 24.9 25.219 24.53 25.05 1,714,202
05/23/2014 24.51 24.84 24.25 24.68 1,174,924
05/22/2014 23.96 24.67 23.96 24.54 1,495,412
05/21/2014 23.83 24.2 23.75 23.96 1,151,514
05/20/2014 23.8 24.1799 23.57 23.7 1,612,454
05/19/2014 22.89 24.04 22.8598 23.9601 1,765,593
05/16/2014 23.24 23.25 22.74 23.03 1,365,839
05/15/2014 23.4 23.43 22.36 23.34 2,923,094
05/14/2014 22.77 22.94 22.49 22.54 1,183,192
05/13/2014 22.96 23.245 22.53 22.76 2,417,659
05/12/2014 22.64 23.42 22.64 23.06 1,888,136
05/09/2014 22.44 22.82 22.12 22.59 2,116,193
05/08/2014 22.8 23.47 22.37 22.5 2,091,821
05/07/2014 23.2 23.38 22.38 22.94 3,724,420
05/06/2014 24.65 24.7 23.28 23.299 3,168,466
05/05/2014 24.81 24.97 24.01 24.65 1,957,213
05/02/2014 25.4 25.699 24.58 24.91 2,446,643
05/01/2014 25.97 26.25 25.1 25.45 3,396,281
04/30/2014 26.8 26.91 25.96 26.15 2,044,372
04/29/2014 26.42 27.09 26.0417 26.87 2,881,673
04/28/2014 27.56 27.91 25.36 26.3 5,376,327
04/25/2014 28.46 28.46 27.35 27.57 2,514,272
04/24/2014 28.46 28.85 27.85 28.45 2,739,761
*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?