First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2008 16.91 17.58 16.54 17.26 9748.00
28 Oct, 2008 16.56 16.9 14.8 16.9 31.39 Thousand
27 Oct, 2008 16.61 16.99 15.5 16.0 7287.00
24 Oct, 2008 16.5 17.23 16.5 16.7 7184.00
23 Oct, 2008 16.6 17.81 16.6 17.67 11.03 Thousand
22 Oct, 2008 17.5 17.9 16.61 16.91 9335.00
21 Oct, 2008 17.84 19.18 17.63 17.63 3462.00
20 Oct, 2008 18.04 18.52 18.04 18.25 9769.00
17 Oct, 2008 17.77 18.0 17.55 17.85 31.45 Thousand
16 Oct, 2008 18.2 18.43 17.5 18.03 73.38 Thousand