First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2009 16.96 17.1 16.41 16.93 5162.00
26 Jan, 2009 15.68 16.98 15.61 16.98 5954.00
23 Jan, 2009 15.5 16.15 15.5 15.7 16.41 Thousand
22 Jan, 2009 16.11 16.28 15.54 15.6 3642.00
21 Jan, 2009 15.99 16.88 15.5 16.56 17.05 Thousand
20 Jan, 2009 16.61 17.69 15.63 15.69 11.55 Thousand
16 Jan, 2009 17.23 18.1 16.55 17.74 10.99 Thousand
15 Jan, 2009 16.25 17.14 16.05 17.13 20.52 Thousand
14 Jan, 2009 16.82 18.56 16.27 16.27 4185.00
13 Jan, 2009 17.44 17.66 16.92 17.39 5988.00