FINISAR Historical Stock Price

Below is the stock price history for Finisar FNSR. Data is recorded each day for the historical open, high, low, close and volume. The Finisar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Finisar Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 17.265 17.265 16.93 17.01 230,523
2018-07-19 17.73 17.88 17.565 17.565 142,193
2018-07-18 17.89 18.15 17.79 17.795 162,735
2018-07-17 17.93 18.13 17.765 17.915 197,687
2018-07-16 18.35 18.44 17.94 17.955 134,396
2018-07-13 18.48 18.485 18.16 18.25 271,266
2018-07-12 18.53 18.66 18.35 18.41 114,489
2018-07-11 18.48 18.57 18.22 18.465 107,452
2018-07-10 18.71 18.79 18.56 18.74 103,218
2018-07-09 18.92 18.92 18.59 18.745 115,948
2018-07-06 18.57 18.80 18.57 18.775 95,409
2018-07-05 18.47 18.56 18.34 18.49 122,970
2018-07-03 18.38 18.57 18.19 18.35 133,010
2018-07-02 17.70 18.475 17.59 18.475 158,456
2018-06-29 17.61 18.30 17.61 18.045 178,900
2018-06-28 16.73 17.78 16.65 17.65 282,241
2018-06-27 17.34 17.61 16.87 16.87 127,691
2018-06-26 17.01 17.46 17.01 17.41 116,093
2018-06-25 17.15 17.24 16.83 17.175 152,141
2018-06-22 17.44 17.44 16.97 17.36 235,887
2018-06-21 18.07 18.19 17.665 17.705 167,975
2018-06-20 17.97 18.10 17.85 18.10 206,950
2018-06-19 17.90 18.12 17.735 17.95 172,699
2018-06-18 17.49 18.35 17.38 18.25 254,277
2018-06-15 17.27 18.62 17.27 17.99 397,337
2018-06-14 17.90 17.99 17.55 17.64 185,570
2018-06-13 18.05 18.17 17.88 17.90 148,919
2018-06-12 18.00 18.19 17.77 17.925 273,671
2018-06-11 17.47 17.94 17.28 17.925 198,471
2018-06-08 17.12 17.25 16.74 17.13 137,817

» More Finisar Stock Price History

To see other companies like Finisar (FNSR), view our stock market today for news, and other data.