First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2008 18.28 19.85 18.01 18.01 19.74 Thousand
14 Oct, 2008 21.75 21.75 18.0 19.02 7393.00
13 Oct, 2008 21.81 21.94 19.61 21.45 25 Thousand
10 Oct, 2008 15.07 22.0 15.07 21.78 25.22 Thousand
09 Oct, 2008 17.43 17.43 15.42 16.21 31.89 Thousand
08 Oct, 2008 19.32 19.32 15.3 17.42 26.68 Thousand
07 Oct, 2008 21.75 21.75 20.27 20.27 13.25 Thousand
06 Oct, 2008 21.11 22.0 20.95 21.75 24 Thousand
03 Oct, 2008 22.0 22.0 21.25 21.49 10.36 Thousand
02 Oct, 2008 21.48 22.98 21.12 21.78 21.3 Thousand