First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2004 19.25 19.25 18.0 18.5 20.97 Thousand
26 Aug, 2004 18.45 18.99 18.1 18.75 7230.00
24 Aug, 2004 18.0 18.25 17.29 17.5 5648.00
23 Aug, 2004 18.8 18.8 18.73 18.8 994.00
20 Aug, 2004 18.75 18.75 18.74 18.74 400.00
19 Aug, 2004 17.55 17.55 17.0 17.5 2604.00
18 Aug, 2004 18.4 18.8 17.75 17.75 400.00
16 Aug, 2004 18.25 18.25 18.25 18.25 1000.00
13 Aug, 2004 18.31 18.31 18.25 18.25 350.00
12 Aug, 2004 18.5 18.5 18.5 18.5 460.00