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 16.68
  • Currency US$
  • Change 0.05
  • Percent Change 0.30 %
  • Volume 86,687
  • Wed Oct 1, 2014 09:41 AM 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: 16.68 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 16.76 16.60 16.65 16.68 86,687
Sep 30 16.96 16.45 16.93 16.63 6,012,241
Sep 29 17.18 16.80 16.95 16.92 2,074,786
Sep 26 17.45 17.05 17.35 17.12 1,859,883
Sep 25 17.85 17.32 17.80 17.32 2,738,165
Sep 24 18.03 17.77 17.86 17.85 1,596,774
Sep 23 17.91 17.65 17.74 17.83 2,233,583
Sep 22 18.26 17.76 18.17 17.82 1,974,714
Sep 19 18.70 18.21 18.70 18.23 2,485,500
Sep 18 18.81 18.57 18.66 18.65 1,293,987
Sep 17 18.78 18.39 18.46 18.59 1,555,359
Sep 16 18.50 18.08 18.22 18.48 2,299,324
Sep 15 18.30 17.88 18.25 18.24 2,037,093
Sep 12 18.34 17.99 18.16 18.27 3,328,707
Sep 11 18.77 18.21 18.61 18.30 7,080,142
Sep 10 17.35 17.16 17.20 17.30 2,842,433
Sep 9 17.45 17.15 17.24 17.19 2,506,439
Sep 8 17.52 17.24 17.44 17.35 3,339,898
Sep 5 17.88 17.33 17.44 17.51 9,462,730
Sep 4 18.97 18.35 18.72 18.37 6,753,328
Sep 3 19.14 18.58 19.10 18.89 4,702,177
Sep 2 19.65 18.90 19.62 18.94 6,014,142
Aug 29 20.33 19.95 20.07 20.31 1,266,119
Aug 28 20.04 19.74 19.85 19.95 1,837,730
Aug 27 20.74 19.81 20.59 19.89 2,520,028
Aug 26 20.90 20.14 20.14 20.68 2,371,358
Aug 25 20.61 20.05 20.46 20.06 1,688,645
Aug 22 20.70 20.37 20.63 20.37 922,450
Aug 21 20.67 19.86 19.92 20.55 1,778,391
Aug 20 19.91 19.43 19.59 19.88 1,246,150
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.