First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2010 15.65 15.97 15.23 15.8 25.54 Thousand
22 Mar, 2010 15.64 16.0 15.47 15.99 19.33 Thousand
19 Mar, 2010 15.09 15.85 14.63 15.78 36.65 Thousand
18 Mar, 2010 14.37 15.04 14.35 14.96 7664.00
17 Mar, 2010 14.9 15.0 14.85 14.95 10.01 Thousand
16 Mar, 2010 14.83 14.9 14.68 14.9 5636.00
15 Mar, 2010 14.53 14.9 14.31 14.84 18.25 Thousand
12 Mar, 2010 14.85 14.85 14.48 14.52 3286.00
11 Mar, 2010 14.61 14.87 14.45 14.83 7786.00
10 Mar, 2010 14.66 14.8 14.66 14.78 7301.00