First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2009 17.37 17.37 16.09 16.09 7379.00
09 Feb, 2009 17.76 17.76 17.2 17.28 3000.00
06 Feb, 2009 17.1 18.0 17.1 17.9 8151.00
05 Feb, 2009 17.3 17.75 17.1 17.17 8530.00
04 Feb, 2009 17.16 17.49 16.6 16.6 4822.00
03 Feb, 2009 17.25 17.25 16.59 17.21 3373.00
02 Feb, 2009 16.98 17.35 16.48 17.25 9220.00
30 Jan, 2009 16.44 17.0 15.93 15.93 5147.00
29 Jan, 2009 17.05 17.05 15.73 16.03 2799.00
28 Jan, 2009 17.0 17.35 16.99 17.35 6495.00