First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2009 16.23 17.59 16.07 17.59 9951.00
24 Mar, 2009 16.67 16.85 15.83 16.04 5315.00
23 Mar, 2009 14.0 17.01 14.0 17.01 18.21 Thousand
20 Mar, 2009 16.2 16.79 13.5 13.5 42.52 Thousand
19 Mar, 2009 18.0 18.0 16.01 16.01 6581.00
18 Mar, 2009 16.5 17.72 16.5 17.72 10.41 Thousand
17 Mar, 2009 16.15 16.58 15.8 16.58 6876.00
16 Mar, 2009 16.1 16.43 15.76 16.21 5913.00
13 Mar, 2009 15.75 15.98 14.98 15.98 10.11 Thousand
12 Mar, 2009 12.7 15.61 12.1 15.61 15.16 Thousand