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 |
| Sep 10, 2019 | $22.71 | $22.89 | $22.49 | $22.75 | 1 072 048 |
| Sep 09, 2019 | $23.13 | $23.15 | $22.64 | $22.74 | 1 737 638 |
| Sep 06, 2019 | $22.85 | $23.09 | $22.68 | $23.02 | 1 359 993 |
| Sep 05, 2019 | $22.01 | $22.94 | $22.01 | $22.74 | 1 346 079 |
| Sep 04, 2019 | $22.58 | $22.78 | $22.46 | $22.59 | 573 543 |
| Sep 03, 2019 | $22.48 | $22.69 | $22.32 | $22.40 | 1 067 827 |
| Aug 30, 2019 | $22.60 | $22.71 | $22.43 | $22.61 | 1 202 161 |
| Aug 29, 2019 | $22.58 | $22.74 | $22.48 | $22.50 | 763 428 |
| Aug 28, 2019 | $22.28 | $22.48 | $22.16 | $22.36 | 600 385 |
| Aug 27, 2019 | $22.63 | $22.64 | $22.18 | $22.38 | 1 125 643 |
| Aug 26, 2019 | $22.23 | $22.49 | $22.23 | $22.49 | 953 078 |
| Aug 23, 2019 | $22.50 | $22.72 | $21.48 | $22.33 | 1 889 750 |
| Aug 22, 2019 | $23.12 | $23.16 | $22.92 | $22.94 | 842 025 |
| Aug 21, 2019 | $23.09 | $23.15 | $22.99 | $23.03 | 1 036 468 |
| Aug 20, 2019 | $22.96 | $23.05 | $22.81 | $22.90 | 409 380 |
| Aug 19, 2019 | $23.00 | $23.20 | $22.96 | $23.05 | 754 463 |
| Aug 16, 2019 | $22.46 | $22.92 | $22.46 | $22.78 | 633 372 |
| Aug 15, 2019 | $22.35 | $22.50 | $22.18 | $22.44 | 789 067 |
| Aug 14, 2019 | $22.69 | $22.78 | $22.29 | $22.36 | 1 158 927 |
| Aug 13, 2019 | $21.81 | $23.11 | $21.81 | $22.96 | 2 683 974 |
| Aug 12, 2019 | $22.58 | $22.67 | $22.26 | $22.30 | 1 101 230 |
| Aug 09, 2019 | $22.81 | $22.96 | $22.58 | $22.67 | 788 032 |
| Aug 08, 2019 | $22.56 | $22.91 | $22.56 | $22.85 | 1 287 223 |
| Aug 07, 2019 | $22.60 | $22.70 | $21.97 | $22.44 | 1 257 590 |
| Aug 06, 2019 | $22.66 | $22.87 | $22.16 | $22.80 | 1 245 297 |
