First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2009 15.74 15.81 15.23 15.45 10.22 Thousand
22 Dec, 2009 15.32 16.1 15.13 15.64 14.76 Thousand
21 Dec, 2009 15.88 16.1 15.28 15.74 14.55 Thousand
18 Dec, 2009 15.57 15.82 15.06 15.73 70.57 Thousand
17 Dec, 2009 15.25 15.87 15.25 15.35 18.74 Thousand
16 Dec, 2009 15.65 15.83 15.31 15.4 17.01 Thousand
15 Dec, 2009 15.75 16.3 15.26 15.42 29.55 Thousand
14 Dec, 2009 15.46 15.99 15.36 15.99 9686.00
11 Dec, 2009 15.28 15.99 15.28 15.36 15.24 Thousand
10 Dec, 2009 16.02 16.17 15.6 15.81 11.85 Thousand