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
2018-01-18 21.05 21.05 20.46 20.46 192,085
2018-01-17 21.38 21.70 21.16 21.16 156,371
2018-01-16 21.88 22.01 21.185 21.425 313,589
2018-01-12 23.02 23.02 22.45 22.70 216,904
2018-01-11 21.76 22.37 21.76 22.265 104,728
2018-01-10 21.34 21.93 21.32 21.705 76,842
2018-01-09 21.85 21.85 21.39 21.39 115,418
2018-01-08 21.35 21.90 21.08 21.805 96,743
2018-01-05 21.59 21.65 21.26 21.51 160,302
2018-01-04 21.95 21.95 21.29 21.555 197,293
2018-01-03 21.46 21.86 21.22 21.755 139,586
2018-01-02 20.57 21.35 20.57 21.175 175,092
2017-12-29 20.37 20.46 20.10 20.38 122,516
2017-12-28 20.74 20.85 20.27 20.445 104,863
2017-12-27 20.35 21.14 20.35 20.635 157,874
2017-12-26 21.12 21.20 20.33 20.475 129,708
2017-12-22 21.59 21.62 21.24 21.32 101,062
2017-12-21 22.08 22.16 21.63 21.75 141,244
2017-12-20 22.61 22.61 22.07 22.15 149,919
2017-12-19 21.94 22.54 21.94 22.41 273,032
2017-12-18 22.10 22.30 21.37 21.53 299,797
2017-12-15 22.51 22.51 21.80 22.07 358,707
2017-12-14 23.86 23.86 22.66 22.73 590,906
2017-12-13 24.37 25.19 23.43 23.71 1,701,595
2017-12-12 19.80 19.80 19.15 19.27 307,043
2017-12-11 18.45 19.77 18.45 19.77 259,763
2017-12-08 17.77 18.91 17.77 18.31 416,142
2017-12-07 17.58 18.10 17.45 17.975 202,213
2017-12-06 17.48 17.75 17.21 17.46 271,463
2017-12-05 18.23 18.41 17.835 17.835 194,707

» More Finisar Stock Price History

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