First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2009 16.57 16.94 16.1 16.1 14.47 Thousand
22 Apr, 2009 17.13 17.5 16.77 17.29 9254.00
21 Apr, 2009 16.5 17.76 16.5 17.5 11.1 Thousand
20 Apr, 2009 17.38 17.69 16.41 16.41 13.9 Thousand
17 Apr, 2009 18.0 18.0 17.12 17.79 11.15 Thousand
16 Apr, 2009 17.47 17.95 17.24 17.95 11.78 Thousand
15 Apr, 2009 16.34 17.41 16.34 17.33 6990.00
14 Apr, 2009 16.45 17.46 16.42 16.42 9376.00
13 Apr, 2009 16.18 16.8 16.09 16.8 3358.00
09 Apr, 2009 16.22 16.8 14.8 16.46 17.3 Thousand