First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2008 17.38 17.73 16.0 16.0 27.44 Thousand
10 Dec, 2008 18.17 18.17 17.32 17.71 6572.00
09 Dec, 2008 19.5 20.0 17.56 18.18 15.54 Thousand
08 Dec, 2008 19.5 20.0 17.53 20.0 24.8 Thousand
05 Dec, 2008 17.02 19.04 16.35 19.04 9025.00
04 Dec, 2008 18.36 18.9 16.95 17.28 7826.00
03 Dec, 2008 16.87 18.96 16.87 18.62 14.76 Thousand
02 Dec, 2008 16.1 17.58 16.1 17.54 16.03 Thousand
01 Dec, 2008 18.33 20.0 15.75 15.75 15.27 Thousand
28 Nov, 2008 19.63 20.0 17.2 19.04 5137.00