First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 16.73 16.73 16.54 16.55 7239.00
16 May, 2005 16.7 16.93 16.61 16.72 36.71 Thousand
13 May, 2005 16.89 16.99 16.75 16.93 6606.00
12 May, 2005 16.88 16.88 16.6 16.88 27.9 Thousand
11 May, 2005 16.6 16.61 16.6 16.61 2745.00
10 May, 2005 16.66 16.91 16.6 16.8 5300.00
09 May, 2005 16.75 16.75 16.61 16.66 2750.00
06 May, 2005 16.93 16.93 16.84 16.92 2565.00
05 May, 2005 16.95 16.95 16.6 16.71 1000.00
04 May, 2005 16.52 16.7 16.3 16.41 4309.00