First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2005 16.44 16.44 16.44 16.44 300.00
18 Apr, 2005 16.55 16.55 16.25 16.25 980.00
15 Apr, 2005 16.45 16.97 16.06 16.4 2400.00
14 Apr, 2005 17.0 17.0 16.15 16.43 3200.00
13 Apr, 2005 16.8 16.95 16.8 16.8 1200.00
12 Apr, 2005 16.9 16.98 16.1 16.95 25.19 Thousand
11 Apr, 2005 16.95 16.98 16.3 16.96 4297.00
07 Apr, 2005 16.75 17.0 16.75 16.76 2350.00
06 Apr, 2005 17.4 17.5 17.29 17.5 3301.00
05 Apr, 2005 17.0 17.35 17.0 17.35 3500.00