First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2008 20.05 22.22 19.15 21.52 16.13 Thousand
30 Sep, 2008 19.7 19.75 18.17 19.6 10.82 Thousand
29 Sep, 2008 23.05 23.05 19.55 19.55 20.85 Thousand
26 Sep, 2008 20.11 23.0 20.11 21.83 12.04 Thousand
25 Sep, 2008 20.49 20.9 20.0 20.9 9999.00
24 Sep, 2008 19.57 21.49 19.57 19.67 18.24 Thousand
23 Sep, 2008 19.98 21.0 19.45 20.47 6693.00
22 Sep, 2008 18.12 20.0 17.0 20.0 15.4 Thousand
19 Sep, 2008 22.86 22.86 19.1 21.0 148.91 Thousand
18 Sep, 2008 17.98 19.05 17.03 19.05 33.92 Thousand