First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2005 17.87 17.89 17.47 17.5 3162.00
04 Jan, 2005 17.59 17.59 16.77 17.03 2602.00
03 Jan, 2005 17.85 17.85 17.4 17.4 3502.00
31 Dec, 2004 17.55 17.55 17.37 17.45 1000.00
30 Dec, 2004 18.31 18.35 16.96 17.6 14.8 Thousand
29 Dec, 2004 17.9 18.2 17.9 18.11 2253.00
28 Dec, 2004 18.2 18.34 18.11 18.11 1450.00
27 Dec, 2004 18.11 18.11 18.1 18.11 1500.00
23 Dec, 2004 18.25 18.25 18.25 18.25 700.00
22 Dec, 2004 18.34 18.34 18.11 18.25 3525.00