First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2009 19.2 19.71 19.17 19.62 18.39 Thousand
31 Jul, 2009 19.25 19.87 19.25 19.57 15.41 Thousand
30 Jul, 2009 19.48 19.95 18.97 19.31 30.7 Thousand
29 Jul, 2009 19.15 19.48 19.15 19.19 11.49 Thousand
28 Jul, 2009 19.25 19.5 19.1 19.32 15.46 Thousand
27 Jul, 2009 19.04 19.25 18.92 19.25 7231.00
24 Jul, 2009 19.1 19.25 18.6 19.25 33.6 Thousand
23 Jul, 2009 18.86 19.49 18.86 19.26 26.98 Thousand
22 Jul, 2009 18.75 19.49 18.55 19.45 16.01 Thousand
21 Jul, 2009 19.21 19.21 18.54 18.79 11.05 Thousand