NASDAQ:FNSR
Delisted
Finisar Corporation Stock Price (Quote)
$23.77
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.77 | $23.77 | Wednesday, 15th Apr 2020 FNSR stock ended at $23.77. During the day the stock fluctuated 0% from a day low at $23.77 to a day high of $23.77. |
| 90 days | $23.77 | $23.77 | |
| 52 weeks | $20.75 | $25.14 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $21.40 | $21.56 | $21.15 | $21.19 | 2 217 900 |
| May 22, 2019 | $21.90 | $21.99 | $21.53 | $21.56 | 1 688 003 |
| May 21, 2019 | $21.78 | $22.18 | $21.78 | $21.95 | 2 194 475 |
| May 20, 2019 | $21.00 | $21.71 | $20.93 | $21.52 | 1 328 036 |
| May 17, 2019 | $21.81 | $22.00 | $21.54 | $21.56 | 2 788 194 |
| May 16, 2019 | $22.59 | $22.62 | $22.03 | $22.03 | 3 218 350 |
| May 15, 2019 | $22.86 | $23.14 | $22.80 | $22.91 | 2 342 882 |
| May 14, 2019 | $22.74 | $23.11 | $22.73 | $22.96 | 3 021 092 |
| May 13, 2019 | $23.16 | $23.26 | $22.60 | $22.68 | 2 385 475 |
| May 10, 2019 | $23.32 | $23.46 | $23.12 | $23.46 | 2 654 253 |
| May 09, 2019 | $23.34 | $23.50 | $23.18 | $23.42 | 2 772 971 |
| May 08, 2019 | $23.75 | $23.88 | $23.48 | $23.49 | 2 611 018 |
| May 07, 2019 | $23.85 | $24.00 | $23.67 | $23.76 | 1 890 548 |
| May 06, 2019 | $23.93 | $24.14 | $23.79 | $24.07 | 1 645 601 |
| May 03, 2019 | $23.86 | $24.36 | $23.74 | $24.32 | 1 589 895 |
| May 02, 2019 | $23.55 | $23.86 | $23.55 | $23.80 | 1 105 098 |
| May 01, 2019 | $23.99 | $24.16 | $23.53 | $23.54 | 1 549 096 |
| Apr 30, 2019 | $23.79 | $24.15 | $23.65 | $24.11 | 961 750 |
| Apr 29, 2019 | $23.89 | $24.00 | $23.80 | $23.91 | 1 526 039 |
| Apr 26, 2019 | $23.95 | $23.95 | $23.65 | $23.88 | 890 332 |
| Apr 25, 2019 | $24.30 | $24.38 | $23.84 | $23.93 | 805 089 |
| Apr 24, 2019 | $24.42 | $24.48 | $24.18 | $24.36 | 776 387 |
| Apr 23, 2019 | $24.28 | $24.49 | $24.15 | $24.44 | 1 170 052 |
| Apr 22, 2019 | $24.20 | $24.39 | $24.11 | $24.24 | 697 432 |
| Apr 18, 2019 | $24.16 | $24.39 | $24.09 | $24.31 | 1 444 591 |
