First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2009 18.21 18.9 17.59 17.59 4023.00
09 Jan, 2009 19.13 19.13 18.05 18.09 11.18 Thousand
08 Jan, 2009 19.0 19.09 18.73 19.09 4819.00
07 Jan, 2009 18.65 18.78 18.14 18.35 3379.00
06 Jan, 2009 19.34 19.76 18.87 19.0 15.6 Thousand
05 Jan, 2009 19.06 19.2 18.07 19.09 12.4 Thousand
02 Jan, 2009 19.93 20.29 17.98 18.91 20.31 Thousand
31 Dec, 2008 18.14 20.22 17.63 19.89 20.04 Thousand
30 Dec, 2008 17.42 18.2 17.42 18.09 7670.00
29 Dec, 2008 17.4 17.84 16.62 17.21 5290.00