FORCE PROTECTION Historical Stock Price

Below is the stock price history for Force Protection FRPT. Data is recorded each day for the historical open, high, low, close and volume. The Force Protection stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Force Protection Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 29.20 29.35 28.85 29.25 9,483
2018-07-19 28.75 29.70 28.75 29.425 13,065
2018-07-18 29.00 29.15 28.70 28.75 7,378
2018-07-17 29.225 29.25 28.85 28.90 4,349
2018-07-16 29.20 29.375 28.90 29.15 4,345
2018-07-13 28.60 29.00 28.35 29.00 8,269
2018-07-12 27.90 28.30 27.70 28.30 6,387
2018-07-11 28.10 28.15 27.80 27.95 11,747
2018-07-10 28.60 28.60 27.925 27.925 7,193
2018-07-09 28.75 28.90 28.45 28.90 10,627
2018-07-06 29.70 30.05 28.10 28.525 24,779
2018-07-05 28.55 29.40 28.45 29.40 23,818
2018-07-03 28.10 28.95 28.10 28.95 15,257
2018-07-02 26.80 28.35 26.80 28.20 17,004
2018-06-29 26.50 27.45 26.50 27.40 15,578
2018-06-28 26.10 26.65 26.00 26.55 16,043
2018-06-27 26.10 26.30 25.95 26.05 6,636
2018-06-26 24.95 26.00 24.95 26.00 10,503
2018-06-25 24.35 25.20 24.35 24.85 20,610
2018-06-22 24.50 25.05 24.45 24.875 17,778
2018-06-21 24.75 24.85 24.60 24.60 8,230
2018-06-20 25.05 25.05 24.60 24.85 5,481
2018-06-19 25.10 25.15 24.80 25.05 8,848
2018-06-18 24.75 25.15 24.75 25.075 8,099
2018-06-15 24.45 24.85 24.45 24.70 8,314
2018-06-14 24.35 24.45 24.00 24.325 3,787
2018-06-13 24.20 24.55 24.20 24.55 5,321
2018-06-12 23.85 24.60 23.80 24.25 10,988
2018-06-11 23.50 24.00 23.35 23.80 8,285
2018-06-08 23.65 23.65 23.15 23.40 4,838

» More Force Protection Stock Price History

To see other companies like Force Protection (FRPT), view our stock market today for news, and other data.