First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 19.98 20.0 19.86 19.87 5365.00
14 Aug, 2009 20.02 20.02 19.79 19.88 21.77 Thousand
13 Aug, 2009 19.86 20.25 19.86 20.0 25.99 Thousand
12 Aug, 2009 19.6 20.0 19.03 19.96 38.35 Thousand
11 Aug, 2009 19.41 19.54 18.93 19.54 18.63 Thousand
10 Aug, 2009 19.26 19.65 19.2 19.65 13.09 Thousand
07 Aug, 2009 19.25 19.75 19.03 19.48 43.1 Thousand
06 Aug, 2009 19.75 19.75 18.98 19.12 19.34 Thousand
05 Aug, 2009 20.0 20.0 19.12 19.9 23.09 Thousand
04 Aug, 2009 19.08 19.98 19.08 19.96 22.15 Thousand