First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.25
-0.05 (-0.44%)
At close: Jul 11, 2025, 4:00 PM
11.25
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:00 PM EDT
First Seacoast Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 11.25 | 11.28 | 11.22 | 11.25 | 11.25 | -0.48% | 6,175 |
Jul 10, 2025 | 11.34 | 11.35 | 11.25 | 11.30 | 11.30 | 0.48% | 2,431 |
Jul 9, 2025 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | -0.18% | 1,308 |
Jul 8, 2025 | 11.31 | 11.40 | 11.25 | 11.27 | 11.27 | 0.18% | 8,043 |
Jul 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,339 |
Jul 3, 2025 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | - | 1,970 |
Jul 2, 2025 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | - | 1,892 |
Jul 1, 2025 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | -1.23% | 1,608 |
Jun 30, 2025 | 11.25 | 11.39 | 11.22 | 11.39 | 11.39 | 0.80% | 1,258 |
Jun 27, 2025 | 11.29 | 11.39 | 11.28 | 11.30 | 11.30 | 0.44% | 9,547 |
Jun 26, 2025 | 11.25 | 11.35 | 11.19 | 11.25 | 11.25 | - | 3,625 |
Jun 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 1,403 |
Jun 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 989 |
Jun 23, 2025 | 11.08 | 11.35 | 11.08 | 11.35 | 11.35 | - | 3,402 |
Jun 20, 2025 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | 1.16% | 6,809 |
Jun 18, 2025 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | 0.27% | 3,588 |
Jun 17, 2025 | 11.08 | 11.19 | 11.08 | 11.19 | 11.19 | 1.27% | 3,672 |
Jun 16, 2025 | 11.11 | 11.13 | 11.02 | 11.05 | 11.05 | -0.59% | 1,564 |
Jun 13, 2025 | 11.33 | 11.33 | 11.00 | 11.12 | 11.12 | 0.86% | 6,461 |
Jun 12, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | 0.19% | 723 |
Jun 11, 2025 | 10.80 | 11.23 | 10.80 | 11.00 | 11.00 | -2.59% | 23,679 |
Jun 10, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.59% | 616 |
Jun 9, 2025 | 11.24 | 11.36 | 11.24 | 11.36 | 11.36 | 0.53% | 1,799 |
Jun 6, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.35% | 5,627 |
Jun 5, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | - | 1,600 |
Jun 4, 2025 | 11.29 | 11.50 | 11.00 | 11.15 | 11.15 | -0.18% | 3,654 |
Jun 3, 2025 | 11.18 | 11.21 | 11.17 | 11.17 | 11.17 | -0.78% | 1,333 |
Jun 2, 2025 | 11.25 | 11.40 | 11.25 | 11.26 | 11.26 | -0.20% | 21,716 |
May 30, 2025 | 11.35 | 11.35 | 11.10 | 11.28 | 11.28 | 2.17% | 5,929 |
May 29, 2025 | 11.30 | 11.30 | 11.04 | 11.04 | 11.04 | -2.31% | 2,321 |
May 28, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | -0.87% | 846 |
May 27, 2025 | 11.45 | 11.50 | 11.36 | 11.40 | 11.40 | - | 4,642 |
May 23, 2025 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | -1.55% | 730 |
May 22, 2025 | 11.00 | 11.80 | 11.00 | 11.58 | 11.58 | 5.27% | 22,087 |
May 21, 2025 | 11.14 | 11.25 | 10.84 | 11.00 | 11.00 | -2.35% | 128,856 |
May 20, 2025 | 11.25 | 11.29 | 11.15 | 11.27 | 11.27 | 2.22% | 105,984 |
May 19, 2025 | 11.30 | 11.30 | 11.02 | 11.02 | 11.02 | -0.81% | 694 |
May 16, 2025 | 11.20 | 11.20 | 11.10 | 11.11 | 11.11 | -1.07% | 11,922 |
May 15, 2025 | 11.20 | 11.30 | 10.80 | 11.23 | 11.23 | 1.63% | 17,691 |
May 14, 2025 | 11.07 | 11.15 | 11.05 | 11.05 | 11.05 | -0.90% | 1,452 |
May 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.80% | 459 |
May 12, 2025 | 11.00 | 11.24 | 11.00 | 11.24 | 11.24 | 2.18% | 6,998 |
May 9, 2025 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -0.95% | 16,020 |
May 8, 2025 | 11.10 | 11.25 | 10.80 | 11.11 | 11.11 | -0.40% | 26,007 |
May 7, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.36% | 10,759 |
May 6, 2025 | 11.11 | 11.11 | 11.05 | 11.11 | 11.11 | 0.09% | 11,416 |
May 5, 2025 | 11.23 | 11.23 | 11.05 | 11.10 | 11.10 | -1.25% | 7,836 |
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 |