First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2005 17.46 17.46 17.46 17.46 600.00
03 Mar, 2005 17.31 17.4 17.31 17.35 5090.00
02 Mar, 2005 17.5 17.59 17.05 17.48 5891.00
01 Mar, 2005 17.69 17.69 17.46 17.5 300.00
28 Feb, 2005 17.5 17.73 17.36 17.5 29.6 Thousand
25 Feb, 2005 17.36 17.7 17.36 17.5 2367.00
24 Feb, 2005 17.75 17.75 17.36 17.36 1222.00
23 Feb, 2005 17.5 17.6 17.36 17.5 12.53 Thousand
22 Feb, 2005 17.06 19.0 17.06 17.5 15.02 Thousand
18 Feb, 2005 17.5 17.6 17.5 17.52 55.7 Thousand