First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.24
+0.21 (1.90%)
May 2, 2025, 4:00 PM EDT - Market closed
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.05 | 11.24 | 11.05 | 11.24 | 11.24 | 1.90% | 709 |
| May 1, 2025 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | - | 836 |
| Apr 30, 2025 | 11.09 | 11.09 | 11.03 | 11.03 | 11.03 | -2.13% | 2,144 |
| Apr 29, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 55 |
| Apr 28, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.99% | 1,883 |
| Apr 25, 2025 | 10.95 | 11.16 | 10.80 | 11.16 | 11.16 | 2.26% | 10,861 |
| Apr 24, 2025 | 11.04 | 11.20 | 10.91 | 10.91 | 10.91 | -0.79% | 2,479 |
| Apr 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | 1,249 |
| Apr 22, 2025 | 10.81 | 10.93 | 10.81 | 10.85 | 10.85 | 0.28% | 2,402 |
| Apr 21, 2025 | 10.80 | 10.84 | 10.80 | 10.82 | 10.82 | -0.46% | 6,418 |
| Apr 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 269 |
| Apr 16, 2025 | 11.18 | 11.18 | 10.85 | 10.87 | 10.87 | - | 2,363 |
| Apr 15, 2025 | 10.83 | 11.14 | 10.81 | 10.87 | 10.87 | -1.27% | 2,592 |
| Apr 14, 2025 | 11.02 | 11.02 | 10.98 | 11.01 | 11.01 | -0.36% | 3,941 |
| Apr 11, 2025 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 1.07% | 5,339 |
| Apr 10, 2025 | 10.87 | 11.19 | 10.61 | 10.93 | 10.93 | -0.43% | 14,625 |
| Apr 9, 2025 | 10.56 | 10.98 | 10.32 | 10.98 | 10.98 | 3.68% | 7,660 |
| Apr 8, 2025 | 10.80 | 11.34 | 10.29 | 10.59 | 10.59 | -1.03% | 67,565 |
| Apr 7, 2025 | 10.70 | 10.75 | 10.40 | 10.70 | 10.70 | -1.02% | 16,981 |
| Apr 4, 2025 | 11.33 | 11.40 | 10.75 | 10.81 | 10.81 | -6.41% | 84,924 |
| Apr 3, 2025 | 11.48 | 11.55 | 11.41 | 11.55 | 11.55 | - | 5,930 |
| Apr 2, 2025 | 11.33 | 11.55 | 11.33 | 11.55 | 11.55 | - | 2,067 |
| Apr 1, 2025 | 11.69 | 11.69 | 11.36 | 11.55 | 11.55 | -0.86% | 1,960 |
| Mar 31, 2025 | 11.44 | 11.65 | 11.44 | 11.65 | 11.65 | 1.84% | 8,833 |
| Mar 28, 2025 | 11.35 | 11.44 | 11.32 | 11.44 | 11.44 | 0.18% | 17,831 |
| Mar 27, 2025 | 11.42 | 11.42 | 11.38 | 11.42 | 11.42 | 0.59% | 8,543 |
| Mar 26, 2025 | 11.29 | 11.35 | 11.23 | 11.35 | 11.35 | 0.65% | 6,010 |
| Mar 25, 2025 | 11.45 | 11.50 | 11.26 | 11.28 | 11.28 | -1.48% | 10,413 |
| Mar 24, 2025 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | 0.53% | 6,726 |
| Mar 21, 2025 | 11.29 | 11.39 | 11.25 | 11.39 | 11.39 | 1.24% | 8,588 |
| Mar 20, 2025 | 11.21 | 11.30 | 11.21 | 11.25 | 11.25 | 0.45% | 6,199 |
| Mar 19, 2025 | 11.08 | 11.45 | 11.08 | 11.20 | 11.20 | 0.09% | 9,476 |
| Mar 18, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.73% | 663 |
| Mar 17, 2025 | 11.14 | 11.20 | 11.00 | 11.00 | 11.00 | -0.09% | 2,744 |
| Mar 14, 2025 | 11.13 | 11.13 | 11.01 | 11.01 | 11.01 | -1.34% | 624 |
| Mar 13, 2025 | 11.02 | 11.24 | 11.02 | 11.16 | 11.16 | 1.09% | 2,617 |
| Mar 12, 2025 | 11.02 | 11.04 | 11.00 | 11.04 | 11.04 | 0.36% | 8,018 |
| Mar 11, 2025 | 11.02 | 11.02 | 10.98 | 11.00 | 11.00 | -0.09% | 7,357 |
| Mar 10, 2025 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 0.27% | 12,698 |
| Mar 7, 2025 | 11.00 | 11.00 | 10.96 | 10.98 | 10.98 | 0.46% | 13,994 |
| Mar 6, 2025 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | -0.18% | 1,501 |
| Mar 5, 2025 | 11.06 | 11.06 | 10.95 | 10.95 | 10.95 | -0.01% | 5,591 |
| Mar 4, 2025 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | 0.56% | 8,267 |
| Mar 3, 2025 | 11.00 | 11.03 | 10.85 | 10.89 | 10.89 | -0.09% | 14,851 |
| Feb 28, 2025 | 10.80 | 10.90 | 10.75 | 10.90 | 10.90 | 1.40% | 22,549 |
| Feb 27, 2025 | 10.82 | 11.00 | 10.75 | 10.75 | 10.75 | -0.92% | 3,789 |
| Feb 26, 2025 | 10.80 | 10.87 | 10.80 | 10.85 | 10.85 | 0.28% | 8,104 |
| Feb 25, 2025 | 10.82 | 10.85 | 10.74 | 10.82 | 10.82 | -0.28% | 20,947 |
| Feb 24, 2025 | 10.84 | 10.87 | 10.82 | 10.85 | 10.85 | 0.31% | 1,918 |
| Feb 21, 2025 | 10.75 | 10.82 | 10.75 | 10.82 | 10.82 | -1.12% | 16,394 |