Quantcast
FNSR

Finisar Corporation Common Stock Historical Stock Prices

$17.8
*  
unch
unch
Get FNSR Alerts
*Delayed - data as of Jul. 19, 2018 13:53 ET  -  Find a broker to begin trading FNSR now
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

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-2018

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.
13:53 17.77 17.90 17.69 17.80 777,719
07/18/2018 17.97 18.16 17.77 17.8 2,273,866
07/17/2018 17.87 18.14 17.76 17.92 2,206,167
07/16/2018 18.36 18.55 17.94 17.97 1,688,555
07/13/2018 18.45 18.51 18.15 18.22 4,959,324
07/12/2018 18.49 18.7 18.34 18.4 1,781,446
07/11/2018 18.32 18.67 18.175 18.44 1,342,542
07/10/2018 18.65 18.8 18.5 18.72 1,208,657
07/09/2018 18.84 19 18.56 18.69 1,711,757
07/06/2018 18.5 18.825 18.26 18.77 1,135,307
07/05/2018 18.36 18.6 18.32 18.51 1,409,716
07/03/2018 18.51 18.58 18.15 18.36 1,507,516
07/02/2018 17.77 18.51 17.54 18.51 2,154,085
06/29/2018 17.73 18.34 17.51 18 3,240,151
06/28/2018 16.7 17.79 16.56 17.72 3,818,190
06/27/2018 17.41 17.64 16.74 16.74 2,554,825
06/26/2018 17.18 17.475 16.9 17.41 1,808,558
06/25/2018 17.22 17.28 16.8101 17.18 1,817,976
06/22/2018 17.77 17.77 16.915 17.33 3,723,248
06/21/2018 18.01 18.26 17.6438 17.72 1,965,164
06/20/2018 18.02 18.135 17.8 18.1 2,866,210
06/19/2018 17.99 18.16 17.71 18 2,175,646
06/18/2018 17.7 18.37 17.32 18.25 3,314,739
06/15/2018 17.41 18.66 17.15 18 7,944,169
06/14/2018 17.76 18.03 17.53 17.7 3,565,013
06/13/2018 18.04 18.21 17.85 17.87 2,158,882
06/12/2018 17.9 18.2 17.755 17.99 3,761,419
06/11/2018 17.19 17.98 17.19 17.96 3,067,004
06/08/2018 17.22 17.28 16.73 17.15 2,056,046
06/07/2018 17.61 17.65 17.191 17.38 2,069,989
06/06/2018 17.31 17.4885 17.02 17.37 1,643,486
06/05/2018 16.93 17.23 16.89 17.16 1,478,413
06/04/2018 16.92 16.985 16.73 16.97 1,739,807
06/01/2018 16.34 16.87 16.24 16.78 2,228,617
05/31/2018 16.4 16.5 15.98 16.21 2,250,071
05/30/2018 16.5 16.8 16.08 16.27 3,536,408
05/29/2018 16.9 17.13 16.59 16.71 2,308,396
05/25/2018 16.59 17.02 16.51 17.02 1,723,415
05/24/2018 16.82 16.82 16.495 16.58 1,295,663
05/23/2018 16.76 16.865 16.6676 16.8 1,222,195
05/22/2018 17.26 17.48 16.91 16.93 1,999,629
05/21/2018 16.76 17.36 16.755 17.08 3,238,727
05/18/2018 16.74 16.77 16.55 16.56 1,186,694
05/17/2018 16.8 17 16.68 16.77 1,150,964
05/16/2018 16.81 16.88 16.64 16.88 1,420,823
05/15/2018 16.5 16.78 16.5 16.67 3,020,851
05/14/2018 17.12 17.19 16.6499 16.68 1,738,701
05/11/2018 16.6 16.67 16.41 16.51 1,143,931
05/10/2018 16.79 16.84 16.45 16.6 1,283,844
05/09/2018 16.64 16.97 16.57 16.83 2,779,421
05/08/2018 16.53 16.71 16.49 16.7 1,645,916
05/07/2018 16.3 16.85 16.26 16.5 4,622,438
05/04/2018 16.26 16.8592 16.14 16.24 2,177,738
05/03/2018 16.2 16.28 15.85 16.22 1,584,029
05/02/2018 16.07 16.43 15.891 16.3 2,676,508
05/01/2018 15.58 15.77 15.44 15.73 1,918,290
04/30/2018 15.79 15.79 15.42 15.58 2,151,296
04/27/2018 15.68 15.79 15.48 15.74 1,703,732
04/26/2018 15.04 15.6 15.0092 15.6 2,830,234
04/25/2018 16 16.16 14.9 15.01 4,314,392
04/24/2018 15.72 16.06 15.66 15.98 2,626,598
04/23/2018 15.54 15.62 15.28 15.59 3,510,020
04/20/2018 15.44 15.59 15.27 15.42 1,906,935
04/19/2018 15.57 15.68 15.21 15.39 2,188,248
04/18/2018 15.86 16 15.66 15.68 2,260,535
*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?

Smart Portfolio