First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2009 17.65 18.0 16.66 18.0 28.91 Thousand
04 Jun, 2009 18.0 18.0 16.96 17.48 41.37 Thousand
03 Jun, 2009 17.77 18.0 17.1 18.0 15.7 Thousand
02 Jun, 2009 17.31 17.98 16.58 17.98 41.96 Thousand
01 Jun, 2009 17.0 17.5 16.25 17.48 41.95 Thousand
29 May, 2009 16.36 16.98 15.66 16.92 28.59 Thousand
28 May, 2009 16.25 16.77 15.74 16.25 21.44 Thousand
27 May, 2009 16.62 16.68 15.87 15.99 7897.00
26 May, 2009 15.32 16.97 15.32 16.83 15.57 Thousand
22 May, 2009 16.03 16.7 15.45 15.45 6899.00