The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Finisar Corp.

  • FNSR
  • NASDAQ
  • Industrial Products
  • Latest 19.73
  • Currency US$
  • Change -0.26
  • Percent Change -1.301 %
  • Volume 948,852
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.73 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 20.07 19.70 19.81 19.73 948,852
Jul 30 20.12 19.79 19.83 19.99 768,787
Jul 29 19.89 19.60 19.71 19.72 957,037
Jul 28 19.90 19.54 19.87 19.68 1,305,458
Jul 25 20.09 19.78 19.98 19.85 1,327,933
Jul 24 20.48 19.97 20.44 20.08 1,936,430
Jul 23 20.85 20.17 20.77 20.26 1,361,957
Jul 22 20.99 20.61 20.67 20.83 999,229
Jul 21 20.85 20.37 20.54 20.55 1,434,006
Jul 18 20.65 20.02 20.02 20.63 1,855,024
Jul 17 20.18 19.84 19.93 19.97 1,612,866
Jul 16 20.39 19.97 20.25 20.01 1,390,957
Jul 15 20.33 19.95 20.11 20.09 1,845,110
Jul 14 20.45 20.10 20.23 20.17 1,472,307
Jul 11 20.33 19.99 20.33 20.18 1,254,456
Jul 10 20.22 19.67 19.74 20.09 1,631,223
Jul 9 20.27 19.97 20.02 20.14 1,414,391
Jul 8 20.58 19.81 20.50 19.98 2,378,676
Jul 7 20.76 20.50 20.56 20.59 2,694,992
Jul 3 20.78 20.24 20.42 20.70 1,244,815
Jul 2 20.75 19.93 19.96 20.40 2,691,098
Jul 1 20.00 19.75 19.80 19.98 2,192,956
Jun 30 19.90 19.57 19.64 19.75 1,417,454
Jun 27 19.81 19.51 19.51 19.70 3,448,422
Jun 26 19.68 19.05 19.05 19.67 1,981,869
Jun 25 19.54 19.04 19.40 19.20 3,701,867
Jun 24 19.90 19.47 19.70 19.51 2,906,563
Jun 23 19.91 19.64 19.78 19.71 2,015,170
Jun 20 19.93 19.49 19.77 19.91 3,491,769
Jun 19 19.88 19.58 19.83 19.63 3,429,639
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.