First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2009 18.85 19.03 18.23 18.96 18.35 Thousand
02 Jul, 2009 19.58 19.58 18.3 18.91 27.43 Thousand
01 Jul, 2009 19.46 20.5 19.46 20.0 27.21 Thousand
30 Jun, 2009 19.03 19.58 19.02 19.47 14.15 Thousand
29 Jun, 2009 20.07 20.77 19.33 19.39 56.41 Thousand
26 Jun, 2009 17.76 21.8 17.68 21.78 329.03 Thousand
25 Jun, 2009 15.98 18.4 15.98 18.3 14.2 Thousand
24 Jun, 2009 16.54 17.02 15.98 16.11 8076.00
23 Jun, 2009 17.4 17.4 16.11 16.11 20.58 Thousand
22 Jun, 2009 17.67 17.67 16.21 16.46 13.83 Thousand