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
2018-10-16 17.49 17.95 17.46 17.95 131,409
2018-10-15 16.99 17.45 16.97 17.33 174,237
2018-10-12 16.66 16.79 16.57 16.74 123,742
2018-10-11 16.58 16.80 16.37 16.52 201,981
2018-10-10 16.86 16.94 16.495 16.495 261,694
2018-10-09 17.79 17.85 17.385 17.39 190,688
2018-10-08 18.02 18.04 17.65 17.895 109,677
2018-10-05 18.38 18.38 17.95 18.185 177,216
2018-10-04 18.88 19.00 18.69 18.75 115,038
2018-10-03 18.57 19.24 18.57 19.045 105,439
2018-10-02 18.66 18.84 18.51 18.615 66,173
2018-10-01 19.08 19.11 18.51 18.525 106,526
2018-09-28 18.98 19.15 18.93 19.03 84,429
2018-09-27 18.74 19.04 18.74 18.87 156,809
2018-09-26 18.51 18.61 18.45 18.465 134,450
2018-09-25 18.72 18.88 18.68 18.73 71,233
2018-09-24 18.44 18.59 18.44 18.58 71,203
2018-09-21 18.67 18.67 18.39 18.48 151,310
2018-09-20 19.22 19.22 18.905 19.15 201,131
2018-09-19 18.71 18.74 18.54 18.565 89,769
2018-09-18 19.00 19.10 18.555 18.61 102,935
2018-09-17 18.76 18.91 18.59 18.905 135,050
2018-09-14 19.13 19.26 18.71 18.735 309,862
2018-09-13 19.27 19.45 18.935 18.965 293,947
2018-09-12 19.45 19.705 19.02 19.665 192,126
2018-09-11 19.72 19.83 18.92 19.695 589,933
2018-09-10 20.35 20.35 19.72 20.09 387,505
2018-09-07 19.61 21.60 19.61 20.25 986,591
2018-09-06 19.08 19.09 18.74 18.845 270,708
2018-09-05 19.12 19.225 18.92 19.135 139,206

» More Finisar Stock Price History

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