First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
24 Nov, 2009 16.28 16.5 15.9 16.49 9102.00
23 Nov, 2009 16.05 16.5 15.95 16.5 13.3 Thousand
20 Nov, 2009 15.39 16.03 15.39 15.69 21.63 Thousand
19 Nov, 2009 16.0 16.0 15.35 15.61 18.86 Thousand
18 Nov, 2009 16.55 16.55 15.65 16.18 8635.00
17 Nov, 2009 16.27 16.64 16.08 16.49 11.15 Thousand
16 Nov, 2009 15.21 16.4 15.15 16.37 13.77 Thousand
13 Nov, 2009 15.05 15.17 14.65 15.1 16.35 Thousand
12 Nov, 2009 15.38 15.65 15.0 15.02 26.93 Thousand
11 Nov, 2009 16.01 16.01 15.44 15.53 8033.00