First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 16.58 17.12 16.51 16.69 8924.00
26 Oct, 2009 16.73 17.23 16.5 16.52 13.23 Thousand
23 Oct, 2009 17.4 17.57 16.54 16.7 19.82 Thousand
22 Oct, 2009 17.16 17.38 16.73 17.37 22.16 Thousand
21 Oct, 2009 18.0 18.42 17.02 17.32 14.04 Thousand
20 Oct, 2009 18.34 18.4 17.88 17.99 10.54 Thousand
19 Oct, 2009 18.31 18.39 18.07 18.3 15.03 Thousand
16 Oct, 2009 18.23 18.6 17.83 18.16 13.89 Thousand
15 Oct, 2009 18.55 18.6 17.89 18.38 9503.00
14 Oct, 2009 17.9 18.45 17.67 18.33 17.84 Thousand