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 |
| Jun 28, 2019 | $22.75 | $22.95 | $22.68 | $22.87 | 1 429 124 |
| Jun 27, 2019 | $22.60 | $22.69 | $22.30 | $22.64 | 1 545 621 |
| Jun 26, 2019 | $22.41 | $22.62 | $22.41 | $22.48 | 1 127 979 |
| Jun 25, 2019 | $22.55 | $22.90 | $22.32 | $22.36 | 1 263 141 |
| Jun 24, 2019 | $22.31 | $22.74 | $22.25 | $22.58 | 985 226 |
| Jun 21, 2019 | $22.40 | $22.56 | $22.34 | $22.40 | 2 419 052 |
| Jun 20, 2019 | $22.73 | $22.79 | $22.52 | $22.59 | 1 177 368 |
| Jun 19, 2019 | $22.63 | $22.74 | $22.45 | $22.53 | 1 176 301 |
| Jun 18, 2019 | $22.15 | $22.73 | $22.15 | $22.60 | 1 437 104 |
| Jun 17, 2019 | $21.80 | $22.35 | $21.80 | $22.12 | 1 630 633 |
| Jun 14, 2019 | $22.06 | $22.20 | $21.78 | $21.78 | 926 351 |
| Jun 13, 2019 | $22.22 | $22.41 | $22.21 | $22.29 | 711 916 |
| Jun 12, 2019 | $21.95 | $22.22 | $21.91 | $22.18 | 772 822 |
| Jun 11, 2019 | $22.02 | $22.15 | $21.89 | $21.97 | 1 003 711 |
| Jun 10, 2019 | $21.78 | $22.11 | $21.76 | $21.92 | 984 882 |
| Jun 07, 2019 | $21.62 | $21.85 | $21.46 | $21.73 | 1 101 528 |
| Jun 06, 2019 | $21.51 | $21.67 | $21.33 | $21.62 | 2 048 526 |
| Jun 05, 2019 | $21.65 | $21.71 | $21.35 | $21.69 | 1 364 346 |
| Jun 04, 2019 | $21.52 | $21.61 | $21.32 | $21.56 | 1 128 550 |
| Jun 03, 2019 | $20.97 | $21.46 | $20.75 | $21.27 | 2 242 939 |
| May 31, 2019 | $21.29 | $21.43 | $20.94 | $20.98 | 2 465 221 |
| May 30, 2019 | $21.37 | $21.60 | $21.20 | $21.47 | 1 983 045 |
| May 29, 2019 | $21.41 | $21.44 | $21.24 | $21.32 | 1 152 459 |
| May 28, 2019 | $21.50 | $21.59 | $21.29 | $21.49 | 3 593 186 |
| May 24, 2019 | $21.36 | $21.62 | $21.33 | $21.50 | 1 264 101 |
