First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2009 14.64 14.64 13.75 13.81 5165.00
24 Feb, 2009 14.31 14.84 14.3 14.73 14.04 Thousand
23 Feb, 2009 14.75 14.75 13.86 13.89 6691.00
20 Feb, 2009 14.46 15.14 14.01 14.57 21.84 Thousand
19 Feb, 2009 15.42 15.5 14.46 14.46 5895.00
18 Feb, 2009 15.55 15.55 15.16 15.16 8835.00
17 Feb, 2009 15.5 16.62 15.5 15.57 7392.00
13 Feb, 2009 15.73 16.39 15.66 15.95 2870.00
12 Feb, 2009 16.03 16.03 15.5 15.67 7086.00
11 Feb, 2009 16.24 16.4 15.58 15.61 6807.00