First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
07 May, 2009 16.05 16.05 15.01 15.19 13.48 Thousand
06 May, 2009 15.98 16.19 15.75 15.84 7901.00
05 May, 2009 16.6 16.6 15.6 15.73 27.26 Thousand
04 May, 2009 16.48 16.95 16.25 16.77 14.33 Thousand
01 May, 2009 17.4 17.4 16.35 16.35 13.35 Thousand
30 Apr, 2009 17.5 17.59 17.05 17.45 8230.00
29 Apr, 2009 16.54 17.52 16.54 17.52 5209.00
28 Apr, 2009 16.49 16.54 16.22 16.43 5349.00
27 Apr, 2009 17.03 17.35 16.4 16.63 12.72 Thousand
24 Apr, 2009 16.33 17.5 16.2 17.48 17.9 Thousand