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 |
| Feb 12, 2016 | $12.38 | $12.66 | $12.20 | $12.53 | 1 141 600 |
| Feb 11, 2016 | $12.75 | $12.80 | $12.19 | $12.32 | 1 440 800 |
| Feb 10, 2016 | $12.98 | $13.26 | $12.83 | $12.87 | 897 200 |
| Feb 09, 2016 | $13.12 | $13.50 | $12.90 | $12.93 | 1 143 600 |
| Feb 08, 2016 | $13.26 | $13.50 | $13.08 | $13.29 | 1 197 500 |
| Feb 05, 2016 | $13.46 | $13.66 | $13.38 | $13.43 | 1 577 400 |
| Feb 04, 2016 | $13.14 | $13.60 | $13.12 | $13.50 | 1 437 000 |
| Feb 03, 2016 | $12.55 | $13.25 | $12.51 | $13.13 | 1 419 900 |
| Feb 02, 2016 | $12.52 | $12.65 | $12.24 | $12.36 | 1 006 200 |
| Feb 01, 2016 | $12.56 | $12.98 | $12.30 | $12.53 | 681 200 |
| Jan 29, 2016 | $12.12 | $12.71 | $12.12 | $12.70 | 1 179 300 |
| Jan 28, 2016 | $12.41 | $12.41 | $12.04 | $12.10 | 886 900 |
| Jan 27, 2016 | $12.28 | $12.52 | $12.13 | $12.24 | 860 900 |
| Jan 26, 2016 | $12.21 | $12.44 | $12.15 | $12.32 | 658 600 |
| Jan 25, 2016 | $12.39 | $12.44 | $12.14 | $12.17 | 699 500 |
| Jan 22, 2016 | $12.48 | $12.74 | $12.34 | $12.44 | 802 200 |
| Jan 21, 2016 | $12.28 | $12.57 | $12.16 | $12.27 | 880 700 |
| Jan 20, 2016 | $12.03 | $12.38 | $11.94 | $12.24 | 1 675 800 |
| Jan 19, 2016 | $12.65 | $12.72 | $12.04 | $12.23 | 1 108 500 |
| Jan 15, 2016 | $12.22 | $12.63 | $12.19 | $12.51 | 1 273 800 |
| Jan 14, 2016 | $12.42 | $13.00 | $12.26 | $12.62 | 1 259 600 |
| Jan 13, 2016 | $12.83 | $12.95 | $12.32 | $12.36 | 955 500 |
| Jan 12, 2016 | $12.98 | $13.12 | $12.47 | $12.76 | 1 106 700 |
| Jan 11, 2016 | $13.07 | $13.19 | $12.60 | $12.82 | 1 573 600 |
| Jan 08, 2016 | $13.27 | $13.76 | $12.96 | $12.99 | 1 255 700 |
