First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 14.7 14.8 14.53 14.7 5912.00
08 Mar, 2010 14.71 14.71 14.4 14.6 4241.00
05 Mar, 2010 14.41 14.88 14.15 14.76 8432.00
04 Mar, 2010 14.33 14.42 14.13 14.35 4141.00
03 Mar, 2010 14.33 14.33 14.11 14.23 6825.00
02 Mar, 2010 14.43 14.43 14.11 14.25 13 Thousand
01 Mar, 2010 14.25 14.51 14.02 14.44 13.42 Thousand
26 Feb, 2010 14.15 14.2 14.04 14.17 7450.00
25 Feb, 2010 13.92 14.14 13.76 14.11 10.38 Thousand
24 Feb, 2010 14.15 14.22 13.87 14.22 6719.00