First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
13.20
+0.46 (3.61%)
Mar 26, 2026, 4:00 PM EDT - Market closed
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 12.74 | 13.20 | 12.73 | 13.20 | 13.20 | 3.61% | 650 |
| Mar 24, 2026 | 13.01 | 13.35 | 12.74 | 12.74 | 12.74 | -1.92% | 1,576 |
| Mar 23, 2026 | 12.70 | 13.29 | 12.70 | 12.99 | 12.99 | 0.66% | 882 |
| Mar 20, 2026 | 12.71 | 12.91 | 12.71 | 12.91 | 12.91 | 0.98% | 937 |
| Mar 18, 2026 | 13.05 | 13.05 | 12.77 | 12.78 | 12.78 | 0.08% | 1,317 |
| Mar 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.15% | 505 |
| Mar 12, 2026 | 13.01 | 13.05 | 13.01 | 13.05 | 13.05 | 1.48% | 1,062 |
| Mar 9, 2026 | 12.77 | 12.86 | 12.77 | 12.86 | 12.86 | -0.39% | 926 |
| Mar 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 377 |
| Mar 4, 2026 | 13.02 | 13.11 | 12.91 | 12.91 | 12.91 | -1.00% | 5,453 |
| Mar 2, 2026 | 13.25 | 13.25 | 13.04 | 13.04 | 13.04 | 0.23% | 396 |
| Feb 27, 2026 | 13.10 | 13.25 | 13.01 | 13.01 | 13.01 | -0.76% | 2,175 |
| Feb 26, 2026 | 13.12 | 13.15 | 13.10 | 13.11 | 13.11 | -0.11% | 3,419 |
| Feb 25, 2026 | 13.10 | 13.15 | 13.10 | 13.13 | 13.13 | 0.19% | 1,639 |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.57% | 261 |
| Feb 23, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.57% | 580 |
| Feb 19, 2026 | 13.28 | 13.28 | 13.10 | 13.10 | 13.10 | -0.08% | 5,928 |
| Feb 18, 2026 | 13.28 | 13.28 | 13.11 | 13.11 | 13.11 | -0.30% | 1,348 |
| Feb 17, 2026 | 13.28 | 13.32 | 13.15 | 13.15 | 13.15 | -3.32% | 2,160 |
| Feb 13, 2026 | 14.04 | 14.05 | 13.60 | 13.60 | 13.60 | 1.21% | 981 |
| Feb 12, 2026 | 13.25 | 13.45 | 13.20 | 13.44 | 13.44 | 2.74% | 15,426 |
| Feb 11, 2026 | 12.96 | 13.10 | 12.96 | 13.08 | 13.08 | 1.01% | 11,293 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.91 | 12.95 | 12.95 | -1.15% | 5,668 |
| Feb 6, 2026 | 13.19 | 13.25 | 12.76 | 13.10 | 13.10 | -0.68% | 7,327 |
| Feb 5, 2026 | 13.03 | 13.25 | 12.98 | 13.19 | 13.19 | 0.69% | 2,644 |
| Feb 4, 2026 | 13.01 | 13.20 | 13.00 | 13.10 | 13.10 | 0.23% | 11,422 |
| Feb 2, 2026 | 13.07 | 13.11 | 13.07 | 13.07 | 13.07 | 2.27% | 2,527 |
| Jan 30, 2026 | 13.00 | 13.07 | 12.70 | 12.78 | 12.78 | -2.52% | 15,860 |
| Jan 29, 2026 | 13.38 | 13.38 | 13.00 | 13.11 | 13.11 | 0.85% | 6,485 |
| Jan 28, 2026 | 13.00 | 14.00 | 12.76 | 13.00 | 13.00 | - | 3,869 |
| Jan 27, 2026 | 12.70 | 13.00 | 12.67 | 13.00 | 13.00 | 1.56% | 5,475 |
| Jan 26, 2026 | 12.67 | 12.80 | 12.67 | 12.80 | 12.80 | 0.47% | 418 |
| Jan 23, 2026 | 12.75 | 12.76 | 12.74 | 12.74 | 12.74 | -0.47% | 560 |
| Jan 21, 2026 | 12.88 | 12.88 | 12.77 | 12.80 | 12.80 | -0.47% | 1,876 |
| Jan 16, 2026 | 12.83 | 12.89 | 12.83 | 12.86 | 12.86 | 0.27% | 3,860 |
| Jan 15, 2026 | 12.78 | 13.00 | 12.78 | 12.83 | 12.83 | 1.38% | 1,651 |
| Jan 14, 2026 | 12.68 | 12.68 | 12.65 | 12.65 | 12.65 | -1.06% | 404 |
| Jan 13, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.43% | 804 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.83 | 12.84 | 12.84 | -1.23% | 1,160 |
| Jan 9, 2026 | 12.85 | 13.06 | 12.85 | 13.00 | 13.00 | 2.36% | 2,454 |
| Jan 7, 2026 | 12.56 | 12.73 | 12.56 | 12.70 | 12.70 | 1.20% | 827 |
| Jan 6, 2026 | 13.00 | 13.00 | 12.55 | 12.55 | 12.55 | -0.16% | 6,460 |
| Jan 5, 2026 | 12.96 | 13.00 | 12.57 | 12.57 | 12.57 | -3.16% | 1,005 |
| Jan 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.67% | 391 |
| Dec 31, 2025 | 12.88 | 13.20 | 12.57 | 13.20 | 13.20 | 6.37% | 2,936 |
| Dec 29, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -4.39% | 310 |
| Dec 26, 2025 | 12.87 | 12.98 | 12.87 | 12.98 | 12.98 | 0.62% | 969 |
| Dec 24, 2025 | 12.56 | 12.90 | 12.56 | 12.90 | 12.90 | - | 568 |
| Dec 23, 2025 | 13.33 | 15.00 | 12.90 | 12.90 | 12.90 | -0.39% | 11,845 |
| Dec 22, 2025 | 14.05 | 14.05 | 12.86 | 12.95 | 12.95 | -8.67% | 6,260 |