First Bancorp Inc (FNLC)

USD 26.14

(1.87%)

Historical Prices

Date Open High Low Close Volume
11 May, 2004 53.3 54.3 51.87 54.06 7200.00
10 May, 2004 52.5 52.5 52.41 52.41 1800.00
07 May, 2004 53.0 53.0 52.06 52.06 600.00
06 May, 2004 53.0 53.0 52.97 53.0 906.00
05 May, 2004 51.15 52.0 51.15 52.0 7149.00
04 May, 2004 51.75 53.0 51.75 52.7 7560.00
03 May, 2004 52.75 53.0 49.52 52.0 25 Thousand
30 Apr, 2004 47.72 53.0 47.72 52.0 20.47 Thousand
29 Apr, 2004 50.99 52.99 48.44 52.22 13.13 Thousand
28 Apr, 2004 48.5 50.0 48.49 49.6 23.86 Thousand