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
2018-10-15 36.17 37.83 36.17 37.26 7,984
2018-10-12 35.86 36.25 35.64 36.10 6,018
2018-10-11 35.58 36.21 35.56 35.63 5,851
2018-10-10 36.20 36.48 35.78 35.92 5,105
2018-10-09 35.82 37.15 35.82 36.35 10,453
2018-10-08 34.50 35.39 34.22 35.35 8,814
2018-10-05 34.24 34.82 33.36 34.46 14,347
2018-10-04 35.27 35.41 33.35 33.79 18,300
2018-10-03 36.49 36.49 35.46 35.64 8,139
2018-10-02 36.62 37.20 36.18 36.35 6,654
2018-10-01 36.99 37.22 36.69 36.69 3,824
2018-09-28 36.65 36.95 36.60 36.70 1,653
2018-09-27 36.75 36.75 36.10 36.275 3,223
2018-09-26 37.55 37.65 36.85 37.125 4,358
2018-09-25 36.475 36.80 36.20 36.65 5,476
2018-09-24 35.60 36.15 35.25 35.95 6,123
2018-09-21 34.80 35.05 34.80 34.80 1,322
2018-09-20 34.45 35.10 34.30 34.85 6,878
2018-09-19 35.45 35.625 34.20 34.25 6,978
2018-09-18 36.40 36.40 35.80 36.00 8,960
2018-09-17 35.85 36.15 35.65 36.10 6,023
2018-09-14 37.10 37.10 36.10 36.20 13,385
2018-09-13 37.20 38.05 36.75 37.05 13,069
2018-09-12 36.70 37.25 36.70 37.05 13,251
2018-09-11 36.10 36.75 35.75 36.75 16,236
2018-09-10 34.85 35.95 34.45 35.70 22,760
2018-09-07 37.70 37.70 34.35 34.35 20,901
2018-09-06 37.85 38.15 37.60 38.00 6,523
2018-09-05 37.15 37.95 36.85 37.45 8,950
2018-09-04 37.25 37.35 36.85 37.20 18,105

» More Force Protection Stock Price History

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