First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2009 17.76 18.25 16.61 17.18 46.03 Thousand
18 Jun, 2009 16.56 17.5 16.15 17.5 31.71 Thousand
17 Jun, 2009 16.06 16.86 16.0 16.63 18.93 Thousand
16 Jun, 2009 16.63 16.84 15.97 16.06 10.08 Thousand
15 Jun, 2009 16.6 16.6 16.09 16.22 7731.00
12 Jun, 2009 16.92 17.06 16.25 17.04 24.6 Thousand
11 Jun, 2009 16.31 17.62 16.31 17.16 13.42 Thousand
10 Jun, 2009 17.87 17.87 16.03 16.27 14.09 Thousand
09 Jun, 2009 17.89 18.21 17.02 17.72 10.67 Thousand
08 Jun, 2009 17.45 18.37 17.1 17.81 49.31 Thousand