First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2008 16.24 16.24 15.9 16.14 825.00
22 Apr, 2008 15.73 15.8 15.73 15.8 200.00
21 Apr, 2008 15.76 16.14 15.72 15.72 2057.00
18 Apr, 2008 16.25 16.25 15.61 16.0 4250.00
17 Apr, 2008 15.9 15.9 15.87 15.87 900.00
16 Apr, 2008 16.0 16.05 15.87 15.87 4529.00
15 Apr, 2008 15.65 16.0 15.65 15.9 600.00
14 Apr, 2008 15.45 15.7 15.4 15.4 1615.00
11 Apr, 2008 15.85 15.85 15.45 15.45 448.00
10 Apr, 2008 15.5 15.85 15.5 15.8 1280.00