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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 17, 2019Jul 11, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '2520202020202120212022202220232023202420242025202505.0010.0011.25

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202511.2511.2811.2211.2511.25-0.48%6,175
Jul 10, 202511.3411.3511.2511.3011.300.48%2,431
Jul 9, 202511.2511.3011.2511.2511.25-0.18%1,308
Jul 8, 202511.3111.4011.2511.2711.270.18%8,043
Jul 7, 202511.2511.2511.2511.2511.25-1,339
Jul 3, 202511.2511.2711.2511.2511.25-1,970
Jul 2, 202511.2511.2711.2511.2511.25-1,892
Jul 1, 202511.1711.2511.1711.2511.25-1.23%1,608
Jun 30, 202511.2511.3911.2211.3911.390.80%1,258
Jun 27, 202511.2911.3911.2811.3011.300.44%9,547
Jun 26, 202511.2511.3511.1911.2511.25-3,625
Jun 25, 202511.2511.2511.2511.2511.25-1.32%1,403
Jun 24, 202511.4011.4011.4011.4011.400.44%989
Jun 23, 202511.0811.3511.0811.3511.35-3,402
Jun 20, 202511.2411.3511.2411.3511.351.16%6,809
Jun 18, 202511.1811.2211.1811.2211.220.27%3,588
Jun 17, 202511.0811.1911.0811.1911.191.27%3,672
Jun 16, 202511.1111.1311.0211.0511.05-0.59%1,564
Jun 13, 202511.3311.3311.0011.1211.120.86%6,461
Jun 12, 202511.1511.1511.0211.0211.020.19%723
Jun 11, 202510.8011.2310.8011.0011.00-2.59%23,679
Jun 10, 202511.2911.2911.2911.2911.29-0.59%616
Jun 9, 202511.2411.3611.2411.3611.360.53%1,799
Jun 6, 202511.2011.3011.2011.3011.301.35%5,627
Jun 5, 202511.2411.2411.1511.1511.15-1,600
Jun 4, 202511.2911.5011.0011.1511.15-0.18%3,654
Jun 3, 202511.1811.2111.1711.1711.17-0.78%1,333
Jun 2, 202511.2511.4011.2511.2611.26-0.20%21,716
May 30, 202511.3511.3511.1011.2811.282.17%5,929
May 29, 202511.3011.3011.0411.0411.04-2.31%2,321
May 28, 202511.3911.3911.3011.3011.30-0.87%846
May 27, 202511.4511.5011.3611.4011.40-4,642
May 23, 202511.4111.4111.4011.4011.40-1.55%730
May 22, 202511.0011.8011.0011.5811.585.27%22,087
May 21, 202511.1411.2510.8411.0011.00-2.35%128,856
May 20, 202511.2511.2911.1511.2711.272.22%105,984
May 19, 202511.3011.3011.0211.0211.02-0.81%694
May 16, 202511.2011.2011.1011.1111.11-1.07%11,922
May 15, 202511.2011.3010.8011.2311.231.63%17,691
May 14, 202511.0711.1511.0511.0511.05-0.90%1,452
May 13, 202511.1511.1511.1511.1511.15-0.80%459
May 12, 202511.0011.2411.0011.2411.242.18%6,998
May 9, 202511.2511.2510.9011.0011.00-0.95%16,020
May 8, 202511.1011.2510.8011.1111.11-0.40%26,007
May 7, 202511.0511.1511.0511.1511.150.36%10,759
May 6, 202511.1111.1111.0511.1111.110.09%11,416
May 5, 202511.2311.2311.0511.1011.10-1.25%7,836
May 2, 202511.0511.2411.0511.2411.241.90%709
May 1, 202511.0611.0611.0311.0311.03-836
Apr 30, 202511.0911.0911.0311.0311.03-2.13%2,144