FNSR

Finisar Corporation Historical Stock Prices

$27.26
*  
0.62
 negative 
2.33%
Get FNSR Alerts
*Delayed - data as of Apr. 17, 2014 11:48 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FNSR Real Time
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:48  26.79  27.57  26.59  27.26 1,218,857
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
01/15/2014 24.05 24.19 23.74 24.04 1,397,765
01/14/2014 23.945 24.01 23.26 23.79 1,566,122
01/13/2014 24.08 24.39 23.29 23.43 2,407,372
01/10/2014 24.12 24.16 23.16 23.84 2,061,774
01/09/2014 24.89 25 23.6 23.82 3,015,002
01/08/2014 23.52 24.87 23.52 24.75 2,905,513
01/07/2014 23.44 23.68 23.2501 23.55 2,246,280
01/06/2014 23.91 24 23.43 23.46 1,548,331
01/03/2014 24.12 24.62 23.5901 23.72 3,148,334
01/02/2014 23.65 23.78 23.06 23.26 1,444,135
12/31/2013 23.67 24.19 23.67 23.92 1,077,390
12/30/2013 23.51 23.89 23.33 23.69 1,128,474
12/27/2013 23.49 23.74 23.36 23.54 838,746
12/26/2013 23.93 24.08 23.34 23.39 972,938
12/24/2013 23.29 24.14 23.1 23.86 1,253,983
12/23/2013 23.17 23.34 22.57 23.34 2,208,313
12/20/2013 22.82 23.1301 22.72 23 2,243,241
12/19/2013 22.7 23.16 22.6 22.82 1,787,295
12/18/2013 22.52 22.78 22.11 22.65 2,935,131
12/17/2013 21.9 22.74 21.79 22.54 2,533,664
12/16/2013 21.82 22.02 21.67 21.95 1,501,589
12/13/2013 21.69 21.92 21.5 21.81 1,739,321
12/12/2013 21.6 22.08 21.4 21.52 2,586,869
12/11/2013 21.55 21.84 21.21 21.56 3,802,673
12/10/2013 22.18 22.395 21.55 21.56 5,261,816
12/09/2013 21.79 22.9799 21.78 22.6 3,928,629
12/06/2013 23.18 23.38 21.8 21.82 11,407,090
12/05/2013 20.67 22.12 20.31 21.761 8,864,255
12/04/2013 19.63 20.69 19.63 20.54 2,548,675
12/03/2013 19.74 19.99 19.48 19.62 1,935,967
12/02/2013 20.65 20.65 19.43 19.8 3,630,928
11/29/2013 20.87 20.97 20.48 20.69 622,372
11/27/2013 20.46 20.79 20.35 20.69 1,225,625
11/26/2013 20.92 20.945 20.4 20.5 1,510,440
11/25/2013 20.45 20.74 20.155 20.63 1,735,864
11/22/2013 21.15 21.29 20.23 20.41 2,754,294
11/21/2013 21.22 21.35 21.06 21.17 1,488,720
11/20/2013 21.32 21.54 21.01 21.14 1,216,484
11/19/2013 21.09 21.725 21.09 21.249 1,568,351
11/18/2013 21.74 22.02 21.51 21.59 2,430,426
11/15/2013 21.69 22.16 21.67 21.69 2,322,672
11/14/2013 22.58 22.61 20.98 21.69 5,494,459
11/13/2013 23.45 23.66 23.17 23.41 947,359
11/12/2013 23.34 23.85 23.19 23.62 1,008,819
11/11/2013 23.03 23.63 22.82 23.46 1,637,108
11/08/2013 22.7 23.18 22.22 23 2,086,918
11/07/2013 23.35 23.43 22.57 22.74 1,603,274
11/06/2013 23.69 23.75 22.92 23.33 1,871,042
11/05/2013 23.11 23.95 22.85 23.47 2,621,405
11/04/2013 22.92 23.1325 22.51 22.9 1,739,056
11/01/2013 22.97 23.15 22.3 22.87 2,868,671
10/31/2013 22.67 23.46 22.468 23.005 3,493,270
10/30/2013 23.79 23.79 21.66 22.43 6,149,101
10/29/2013 23.7 24.4 23.685 23.84 1,485,492
10/28/2013 23.22 23.64 22.9 23.57 1,761,156
10/25/2013 24.3 24.3 23.27 23.349 2,443,010
10/24/2013 25.91 25.91 22.83 23.66 8,349,341
10/23/2013 26.21 26.33 25.53 25.84 1,949,496
10/22/2013 26.26 26.62 25.8318 26.36 1,935,138
10/21/2013 26.21 26.66 25.94 26.1 2,136,517
10/18/2013 24.73 26.08 24.63 25.73 4,808,789
10/17/2013 24.38 24.38 24.01 24.28 1,257,392
10/16/2013 24.28 24.54 24.021 24.5 921,023
10/15/2013 24.54 24.54 24.01 24.07 1,028,281
10/14/2013 23.94 24.58 23.8 24.5 1,334,685
10/11/2013 23.84 24.715 23.77 24.32 1,904,791
10/10/2013 23.57 24.06 23.34 23.93 1,480,195
10/09/2013 23.75 23.78 22.49 23.24 3,044,837
10/08/2013 24.2 24.77 23.5501 23.77 3,852,056
10/07/2013 23.42 23.93 23.35 23.54 1,878,130
10/04/2013 22.81 23.86 22.76 23.8 2,047,855
10/03/2013 23.1 23.28 22.55 22.86 1,507,613
10/02/2013 22.73 23.205 22.61 23.1 1,331,265
10/01/2013 22.59 23.03 22.59 22.86 1,037,855
09/30/2013 22.89 23.02 22.5 22.63 2,191,742
09/27/2013 22.56 23.53 22.4 23.4 2,204,825
09/26/2013 23.12 23.4 22.63 22.68 2,331,503
09/25/2013 23.2 23.639 22.97 23.01 1,804,138
09/24/2013 23.14 23.44 22.7 23.23 1,659,897
09/23/2013 23.68 23.78 23.0601 23.18 1,291,602
09/20/2013 23.78 23.94 23.54 23.71 1,641,508
09/19/2013 24.1 24.22 23.46 23.72 1,340,458
09/18/2013 23.89 24.19 23.575 24 2,438,129
09/17/2013 23.25 23.86 23.25 23.66 1,871,387
09/16/2013 23.42 23.49 23.05 23.25 2,126,724
09/13/2013 23.52 23.73 23.17 23.3 1,361,826
09/12/2013 23.16 23.75 23.0348 23.435 2,040,439
09/11/2013 23.73 23.8 23.18 23.21 1,632,474
09/10/2013 23.53 23.88 23.2 23.68 2,800,855
09/09/2013 23.62 23.89 23.22 23.4 3,029,991
09/06/2013 24.79 25 23.24 23.45 10,039,140
09/05/2013 22.8 22.97 22.22 22.84 4,143,877
09/04/2013 21.84 22.92 21.55 22.5 3,797,336
09/03/2013 20.82 21.3 20.69 21.15 2,106,884
08/30/2013 20.9 20.9799 20.33 20.47 1,017,747
08/29/2013 20.81 21.37 20.81 20.93 913,270
08/28/2013 20.31 21.05 20.31 20.855 1,053,639
08/27/2013 20.96 21 20.3 20.35 963,054
08/26/2013 21.28 21.56 21.14 21.2 1,040,020
08/23/2013 20.8 21.285 20.7 21.26 1,159,248
08/22/2013 20.62 20.99 20.5575 20.77 448,037
08/21/2013 20.6 20.82 20.49 20.51 784,256
08/20/2013 20.57 20.98 20.53 20.71 990,204
08/19/2013 20.94 21.109 20.44 20.53 1,058,984
08/16/2013 20.41 21.25 20.35 21.01 2,298,269
08/15/2013 20.99 21.08 20.33 20.5 1,984,715
08/14/2013 21.49 21.71 21.26 21.38 1,706,404
08/13/2013 21.85 21.939 21.325 21.4 1,727,848
08/12/2013 21.72 22.13 21.72 21.77 1,679,344
08/09/2013 22.03 22.28 21.78 21.83 1,595,992
08/08/2013 22.1 22.349 21.66 22.1 2,136,128
08/07/2013 21.78 22.65 21.3 22.08 8,028,454
08/06/2013 19.91 20 19.1 19.13 1,237,875
08/05/2013 19.81 20.07 19.65 20.01 1,001,694
08/02/2013 19.54 20.055 19.28 19.91 1,648,257
08/01/2013 19.51 19.68 19.19 19.66 1,397,964
07/31/2013 19.27 19.54 19.02 19.33 1,428,498
07/30/2013 19.26 19.6901 19 19.33 1,872,448
07/29/2013 18.68 19.22 18.63 19.06 1,449,104
07/26/2013 18.78 18.9 18.615 18.69 1,229,393
07/25/2013 18.67 19 18.585 18.94 1,328,609
07/24/2013 18.63 18.97 18.57 18.66 1,620,263
07/23/2013 18.76 18.76 18.31 18.45 807,446
07/22/2013 18.4 18.66 18.28 18.65 1,212,568
07/19/2013 18.09 18.49 18.01 18.48 1,649,662
07/18/2013 18.3 18.55 18.15 18.17 1,217,727
07/17/2013 18.23 18.4 18.125 18.27 1,363,847
07/16/2013 18.27 18.3825 17.81 18.24 1,565,278
07/15/2013 18.15 18.45 18.1 18.33 1,296,930
07/12/2013 18 18.28 17.92 18.17 1,917,949
07/11/2013 17.51 18.15 17.24 17.98 5,290,191
07/10/2013 16.89 17.14 16.8 16.96 1,427,649
07/09/2013 16.97 17.01 16.77 16.86 1,691,675
07/08/2013 17.29 17.3 16.92 16.95 1,696,402
07/05/2013 17.01 17.27 16.85 17.18 1,817,870
07/03/2013 16.58 16.94 16.56 16.7 1,363,230
07/02/2013 16.92 17.07 16.66 16.73 1,755,176
07/01/2013 16.91 17.3 16.84 16.9 1,896,347
06/28/2013 16.69 17.15 16.45 16.95 3,549,413
06/27/2013 16.2 16.79 16.11 16.74 3,636,014
06/26/2013 16.11 16.32 16 16.145 2,134,970
06/25/2013 16.22 16.37 15.78 15.99 3,025,849
06/24/2013 15.98 16.43 15.81 16.08 5,698,351
06/21/2013 15.84 16.39 15.61 16.22 5,640,331
06/20/2013 15.78 16.37 15.23 15.8 15,395,840
06/19/2013 14.34 14.87 14.2 14.52 4,560,642
06/18/2013 14.01 14.44 14 14.44 2,436,907
06/17/2013 14.34 14.47 13.92 14 2,538,938
06/14/2013 14.63 14.91 14.12 14.21 2,120,812
06/13/2013 13.75 14.59 13.54 14.59 3,243,856
06/12/2013 14.18 14.25 13.73 13.75 1,078,609
06/11/2013 13.9 14.29 13.8 14 1,514,369
06/10/2013 14.14 14.3 13.99 14.15 1,224,855
06/07/2013 13.64 14.27 13.56 14.11 2,200,043
06/06/2013 13.5 13.9498 13.41 13.52 4,360,626
06/05/2013 12.92 13.09 12.71 12.89 1,526,353
06/04/2013 13 13.19 12.85 12.98 1,264,980
06/03/2013 13.19 13.3 12.75 13.06 1,529,059
05/31/2013 13.2 13.34 13.08 13.1 1,097,174
05/30/2013 13.16 13.43 13.1001 13.31 1,518,339
05/29/2013 12.81 13.2 12.7 13.09 1,493,768
05/28/2013 12.82 12.99 12.73 12.84 1,070,848
05/24/2013 12.19 12.59 12.19 12.57 1,275,664
05/23/2013 12.45 12.67 12.1699 12.26 3,193,375
05/22/2013 12.95 13.14 12.63 12.71 2,266,394
05/21/2013 13.04 13.17 12.875 12.9 1,770,617
05/20/2013 12.89 13.065 12.74 13 2,844,973
05/17/2013 13.26 13.26 12.93 12.96 2,461,841
05/16/2013 13.41 13.69 13.21 13.27 2,787,468
05/15/2013 13.02 13.32 13.02 13.16 1,432,277
05/14/2013 12.81 13.08 12.75 13.05 1,331,818
05/13/2013 12.89 12.9695 12.75 12.82 1,322,563
05/10/2013 12.96 13.15 12.86 12.89 1,611,166
05/09/2013 12.96 13.08 12.73 12.9 2,197,215
05/08/2013 13.37 13.46 12.89 12.99 3,622,200
05/07/2013 13.82 13.93 13.6 13.6 1,825,254
05/06/2013 13.25 13.945 13.25 13.82 1,851,282
05/03/2013 12.98 13.54 12.935 13.29 2,373,379
05/02/2013 12.68 12.959 12.6699 12.71 1,815,412
05/01/2013 12.81 12.91 12.52 12.54 1,963,415
04/30/2013 12.86 13.04 12.61 12.84 1,916,240
04/29/2013 12.93 13.1 12.8 12.96 1,480,671
04/26/2013 13.06 13.175 12.84 12.89 1,887,794
04/25/2013 13.24 13.42 13.07 13.17 1,885,150
04/24/2013 13.02 13.17 12.76 12.975 2,191,353
04/23/2013 12.9 13.53 12.9 13.24 3,520,386
04/22/2013 12.89 12.89 12.321 12.81 1,734,925
04/19/2013 12.83 12.92 12.51 12.78 1,731,446
04/18/2013 13.02 13.145 12.53 12.79 2,656,724
04/17/2013 13.06 13.18 12.7 13 2,210,233
04/16/2013 13.61 13.74 13.105 13.17 2,880,512
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?