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
2018-04-19 15.63 15.63 15.27 15.41 179,827
2018-04-18 15.82 15.98 15.70 15.70 142,749
2018-04-17 15.70 16.10 15.70 15.885 138,680
2018-04-16 14.99 15.895 14.99 15.64 449,473
2018-04-13 16.41 16.41 16.07 16.30 178,213
2018-04-12 16.15 16.29 16.02 16.19 322,113
2018-04-11 15.81 16.265 15.81 16.005 270,267
2018-04-10 15.80 15.93 15.60 15.785 280,736
2018-04-09 15.57 15.60 15.20 15.37 179,721
2018-04-06 15.49 15.71 15.19 15.395 359,721
2018-04-05 15.65 16.23 15.615 15.73 771,243
2018-04-03 14.75 14.89 14.49 14.635 379,123
2018-04-02 15.45 15.45 14.71 14.865 656,015
2018-03-29 15.30 15.87 15.24 15.84 341,023
2018-03-28 15.61 15.75 15.10 15.12 444,224
2018-03-27 16.24 16.28 15.57 15.65 442,064
2018-03-26 16.51 16.51 16.005 16.15 349,223
2018-03-23 16.78 17.005 16.34 16.34 360,099
2018-03-22 17.39 17.39 17.07 17.125 372,833
2018-03-21 17.755 17.80 17.50 17.52 404,948
2018-03-20 17.32 17.39 17.00 17.06 411,280
2018-03-19 17.905 17.97 17.54 17.635 379,613
2018-03-16 18.44 18.46 17.99 18.03 440,774
2018-03-15 19.22 19.22 18.60 18.815 443,131
2018-03-14 20.24 20.44 20.04 20.125 316,271
2018-03-13 20.26 20.28 19.80 19.94 522,048
2018-03-12 19.87 20.51 19.87 20.215 675,562
2018-03-09 18.31 19.215 18.065 19.215 966,055
2018-03-08 20.76 21.54 19.93 20.19 1,503,233
2018-03-07 19.90 20.365 19.84 20.365 480,477

» More Finisar Stock Price History

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