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
2017-12-15 19.05 19.25 18.75 18.90 9,552
2017-12-14 19.10 19.10 18.85 18.95 3,730
2017-12-13 18.80 19.05 18.80 19.05 4,222
2017-12-12 19.20 19.30 18.85 18.90 5,016
2017-12-11 19.00 19.35 18.95 19.20 18,023
2017-12-08 19.05 19.15 19.00 19.00 2,748
2017-12-07 18.95 19.05 18.90 18.95 9,266
2017-12-06 18.85 19.05 18.80 18.95 3,709
2017-12-05 18.85 19.20 18.60 18.825 7,006
2017-12-04 19.30 19.30 18.80 18.90 18,419
2017-12-01 18.70 18.80 18.50 18.75 2,549
2017-11-30 19.00 19.05 18.70 19.00 6,942
2017-11-29 18.70 19.00 18.60 18.95 3,246
2017-11-28 18.40 18.80 18.40 18.75 5,625
2017-11-27 18.05 18.35 17.95 18.30 4,961
2017-11-24 17.85 18.15 17.85 17.95 1,630
2017-11-22 17.95 18.15 17.90 17.90 2,965
2017-11-21 18.25 18.45 17.90 18.05 4,507
2017-11-20 18.20 18.45 17.95 18.10 5,201
2017-11-17 18.00 18.50 18.00 18.25 7,061
2017-11-16 17.50 18.15 17.50 18.15 28,721
2017-11-15 17.20 17.35 17.00 17.25 2,972
2017-11-14 17.20 17.35 17.15 17.30 4,586
2017-11-13 17.35 17.45 17.05 17.05 6,495
2017-11-10 17.10 17.65 17.10 17.40 25,793
2017-11-09 17.45 17.45 16.75 17.00 7,707
2017-11-08 16.925 17.40 16.75 17.40 18,155
2017-11-07 15.65 17.40 15.65 16.90 35,101
2017-11-06 15.75 16.20 15.65 15.70 12,733
2017-11-03 15.65 15.75 15.50 15.70 3,788

» More Force Protection Stock Price History

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