First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2008 18.99 18.99 18.36 18.49 1401.00
24 Dec, 2008 18.37 18.46 18.37 18.41 1042.00
23 Dec, 2008 18.45 19.0 17.52 18.36 3364.00
22 Dec, 2008 19.98 19.98 17.1 18.73 13.01 Thousand
19 Dec, 2008 19.4 20.0 17.19 19.94 49.12 Thousand
18 Dec, 2008 19.34 19.34 17.33 18.15 15.71 Thousand
17 Dec, 2008 18.67 20.0 18.13 19.14 39.44 Thousand
16 Dec, 2008 17.04 19.1 16.01 19.06 20.57 Thousand
15 Dec, 2008 16.79 17.14 16.72 16.72 2264.00
12 Dec, 2008 16.0 16.8 16.0 16.8 8842.00