First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 15.62 15.98 15.36 15.76 5299.00
09 Nov, 2009 15.63 15.79 15.61 15.75 8535.00
06 Nov, 2009 15.25 15.61 15.25 15.38 9740.00
05 Nov, 2009 15.17 15.4 15.08 15.4 15.97 Thousand
04 Nov, 2009 15.78 15.78 15.0 15.01 22.3 Thousand
03 Nov, 2009 15.0 15.62 15.0 15.62 39.7 Thousand
02 Nov, 2009 15.8 16.08 15.73 15.85 8738.00
30 Oct, 2009 16.18 16.3 15.28 15.61 30.35 Thousand
29 Oct, 2009 16.69 16.86 16.22 16.32 16.91 Thousand
28 Oct, 2009 16.64 16.65 16.5 16.5 13.7 Thousand