First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2009 18.94 19.1 18.52 18.64 23.31 Thousand
28 Aug, 2009 19.75 19.75 19.02 19.09 8375.00
27 Aug, 2009 19.62 19.74 19.12 19.71 31.37 Thousand
26 Aug, 2009 19.79 19.85 19.5 19.74 11.88 Thousand
25 Aug, 2009 20.0 20.0 19.76 19.76 9859.00
24 Aug, 2009 20.01 20.01 19.54 19.94 14.32 Thousand
21 Aug, 2009 19.98 20.01 19.73 20.0 36.34 Thousand
20 Aug, 2009 19.98 19.98 19.5 19.88 17.63 Thousand
19 Aug, 2009 19.79 19.99 19.72 19.98 15.57 Thousand
18 Aug, 2009 19.98 19.98 19.5 19.97 9809.00