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
2019-01-15 21.68 21.75 21.36 21.38 124,833
2019-01-14 21.48 21.77 21.38 21.59 56,491
2019-01-11 21.58 21.80 21.55 21.70 102,429
2019-01-10 21.33 21.61 21.33 21.60 203,268
2019-01-09 21.56 21.61 21.39 21.39 94,106
2019-01-08 21.51 21.66 21.34 21.40 80,406
2019-01-07 20.71 21.44 20.70 21.38 92,877
2019-01-04 20.86 21.01 20.69 20.715 122,033
2019-01-03 21.39 21.47 20.70 20.72 207,056
2019-01-02 21.33 21.87 21.33 21.62 170,312
2018-12-31 21.51 21.63 21.42 21.52 99,919
2018-12-28 21.33 21.68 21.18 21.37 79,174
2018-12-27 21.00 21.24 20.99 21.24 132,569
2018-12-26 20.57 21.17 20.54 21.17 113,276
2018-12-24 20.66 20.70 20.42 20.43 83,044
2018-12-21 21.39 21.42 20.71 20.76 121,351
2018-12-20 21.26 21.68 21.23 21.24 184,750
2018-12-19 21.67 21.80 21.27 21.38 167,002
2018-12-18 21.68 21.97 21.48 21.575 183,041
2018-12-17 21.30 21.78 21.30 21.54 224,043
2018-12-14 22.01 22.14 21.62 21.755 170,229
2018-12-13 22.45 22.63 22.11 22.14 122,673
2018-12-12 22.40 22.45 22.16 22.37 190,717
2018-12-11 22.63 22.77 21.92 22.01 275,593
2018-12-10 22.55 22.67 22.23 22.375 184,239
2018-12-07 23.04 23.04 22.39 22.49 143,291
2018-12-06 22.29 22.995 22.25 22.995 232,663
2018-12-04 23.47 23.47 22.805 22.805 145,731
2018-12-03 23.58 23.58 23.26 23.32 177,952
2018-11-30 22.78 23.20 22.76 23.20 382,877

» More Finisar Stock Price History

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