First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2005 18.14 18.14 18.0 18.1 4085.00
29 Jul, 2005 17.99 18.0 17.85 18.0 39.87 Thousand
28 Jul, 2005 17.81 17.99 17.77 17.92 38.37 Thousand
27 Jul, 2005 17.66 17.75 17.51 17.54 3212.00
26 Jul, 2005 17.85 17.95 17.7 17.91 16.23 Thousand
25 Jul, 2005 17.65 17.97 17.45 17.94 5751.00
22 Jul, 2005 17.67 17.7 17.58 17.6 27.77 Thousand
21 Jul, 2005 17.5 17.64 17.32 17.64 9860.00
20 Jul, 2005 17.35 17.4 17.35 17.39 2400.00
19 Jul, 2005 17.3 17.4 17.3 17.4 1600.00