First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2004 21.42 21.7 20.33 21.22 5213.00
08 Jun, 2004 23.6 23.68 21.15 21.7 17.59 Thousand
07 Jun, 2004 24.5 24.5 23.0 23.35 16.07 Thousand
04 Jun, 2004 21.93 24.52 21.93 24.0 11.59 Thousand
03 Jun, 2004 20.5 22.1 20.5 21.65 13.87 Thousand
02 Jun, 2004 17.75 20.97 17.75 20.0 11.22 Thousand
01 Jun, 2004 57.99 57.99 55.46 56.94 3600.00
28 May, 2004 55.0 55.03 55.0 55.03 600.00
27 May, 2004 55.73 56.98 55.73 56.98 1200.00
26 May, 2004 55.96 55.99 55.95 55.99 900.00