First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2005 16.51 16.62 16.4 16.61 6000.00
01 Jun, 2005 16.14 16.75 16.14 16.43 13.19 Thousand
31 May, 2005 16.76 16.94 16.76 16.94 5000.00
27 May, 2005 16.5 16.74 16.5 16.74 4627.00
26 May, 2005 16.5 16.65 16.5 16.53 5520.00
25 May, 2005 16.71 16.71 16.4 16.55 8224.00
23 May, 2005 16.6 16.75 16.5 16.75 6400.00
20 May, 2005 16.55 16.59 16.49 16.59 30.1 Thousand
19 May, 2005 16.53 16.6 16.5 16.55 5877.00
18 May, 2005 16.65 16.74 16.6 16.74 4850.00