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
2017-11-17 18.67 19.64 18.54 19.25 225,503
2017-11-16 18.70 18.92 18.60 18.62 145,393
2017-11-15 18.11 18.555 17.92 18.48 137,335
2017-11-14 18.99 18.99 18.24 18.39 85,714
2017-11-13 18.71 19.14 18.71 19.005 110,788
2017-11-10 18.39 19.03 18.28 18.97 279,026
2017-11-09 18.26 18.52 18.11 18.26 208,245
2017-11-08 18.34 18.90 18.23 18.745 209,994
2017-11-07 18.92 19.17 18.47 18.48 261,394
2017-11-06 19.64 19.76 18.81 19.25 205,209
2017-11-03 19.34 19.56 19.165 19.43 235,520
2017-11-02 20.19 20.19 18.90 18.975 419,589
2017-11-01 23.80 23.80 22.12 22.12 273,805
2017-10-31 23.34 23.99 23.19 23.565 204,869
2017-10-30 23.26 23.30 22.825 23.24 228,847
2017-10-27 22.45 22.45 21.76 21.77 143,391
2017-10-26 22.74 22.74 22.11 22.16 124,029
2017-10-25 23.11 23.11 22.54 22.71 150,872
2017-10-24 23.48 23.66 23.25 23.30 150,761
2017-10-23 22.83 23.41 22.58 23.22 202,151
2017-10-20 23.08 23.60 23.05 23.05 289,519
2017-10-19 21.86 23.91 21.59 23.18 586,929
2017-10-18 21.73 22.01 21.45 21.95 161,919
2017-10-17 21.94 22.08 21.60 21.62 277,020
2017-10-16 22.18 22.18 21.64 21.87 262,410
2017-10-13 21.90 22.38 21.90 22.13 193,510
2017-10-12 21.77 22.37 21.65 22.24 130,857
2017-10-11 21.92 22.08 21.74 21.82 93,838
2017-10-10 22.59 22.59 21.79 21.85 174,224
2017-10-09 22.80 22.80 22.29 22.29 82,382

» More Finisar Stock Price History

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