First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.57
-0.04 (-0.30%)
Oct 7, 2025, 4:00 PM EDT - Market closed
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.30% | 261 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.05% | 911 |
| Oct 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 19 |
| Oct 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 229 |
| Oct 1, 2025 | 11.50 | 11.52 | 11.46 | 11.48 | 11.48 | -0.17% | 9,666 |
| Sep 30, 2025 | 11.65 | 11.66 | 11.50 | 11.50 | 11.50 | -0.16% | 16,250 |
| Sep 29, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 506 |
| Sep 26, 2025 | 11.60 | 11.69 | 11.50 | 11.50 | 11.50 | - | 12,890 |
| Sep 25, 2025 | 11.73 | 11.73 | 11.50 | 11.50 | 11.50 | -1.12% | 23,950 |
| Sep 24, 2025 | 11.59 | 11.95 | 11.56 | 11.63 | 11.63 | 0.61% | 11,202 |
| Sep 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.87% | 477 |
| Sep 22, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% | 167 |
| Sep 19, 2025 | 11.62 | 11.62 | 11.44 | 11.44 | 11.44 | -0.44% | 13,327 |
| Sep 18, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% | 394 |
| Sep 17, 2025 | 11.37 | 11.61 | 11.37 | 11.48 | 11.48 | -0.26% | 2,080 |
| Sep 16, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.35% | 614 |
| Sep 15, 2025 | 11.62 | 11.62 | 11.50 | 11.55 | 11.55 | 0.35% | 1,366 |
| Sep 12, 2025 | 11.61 | 11.61 | 11.51 | 11.51 | 11.51 | -0.26% | 644 |
| Sep 11, 2025 | 11.74 | 11.74 | 11.54 | 11.54 | 11.54 | -1.62% | 2,108 |
| Sep 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.91% | 689 |
| Sep 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.29% | 713 |
| Sep 8, 2025 | 11.65 | 11.80 | 11.53 | 11.66 | 11.66 | -0.17% | 3,922 |
| Sep 5, 2025 | 11.67 | 11.68 | 11.59 | 11.68 | 11.68 | - | 6,585 |
| Sep 4, 2025 | 11.52 | 11.95 | 11.52 | 11.68 | 11.68 | 1.79% | 2,311 |
| Sep 3, 2025 | 11.46 | 11.48 | 11.43 | 11.48 | 11.48 | -0.39% | 2,288 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.52 | 11.52 | 11.52 | 0.17% | 1,224 |
| Aug 29, 2025 | 11.55 | 11.57 | 11.50 | 11.50 | 11.50 | -1.08% | 1,763 |
| Aug 28, 2025 | 11.50 | 11.75 | 11.50 | 11.63 | 11.63 | 1.09% | 512 |
| Aug 27, 2025 | 11.47 | 11.59 | 11.47 | 11.50 | 11.50 | -0.73% | 2,756 |
| Aug 26, 2025 | 11.65 | 11.65 | 11.55 | 11.59 | 11.59 | 0.56% | 661 |
| Aug 25, 2025 | 11.50 | 11.53 | 11.50 | 11.52 | 11.52 | -0.26% | 6,478 |
| Aug 22, 2025 | 11.53 | 11.56 | 11.52 | 11.55 | 11.55 | - | 1,660 |
| Aug 21, 2025 | 11.55 | 11.74 | 11.50 | 11.55 | 11.55 | -0.13% | 2,026 |
| Aug 20, 2025 | 11.52 | 11.57 | 11.52 | 11.57 | 11.57 | 1.27% | 2,854 |
| Aug 19, 2025 | 11.35 | 11.48 | 11.35 | 11.42 | 11.42 | 0.97% | 6,835 |
| Aug 18, 2025 | 11.21 | 11.40 | 11.02 | 11.31 | 11.31 | 0.94% | 8,597 |
| Aug 15, 2025 | 11.31 | 11.31 | 11.11 | 11.21 | 11.21 | -1.80% | 4,209 |
| Aug 14, 2025 | 11.43 | 11.43 | 11.41 | 11.41 | 11.41 | -0.57% | 838 |
| Aug 13, 2025 | 11.31 | 11.48 | 11.30 | 11.48 | 11.48 | 1.91% | 6,889 |
| Aug 12, 2025 | 10.13 | 11.37 | 10.13 | 11.26 | 11.26 | 0.45% | 1,550 |
| Aug 11, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.18% | 512 |
| Aug 8, 2025 | 11.18 | 11.46 | 11.18 | 11.46 | 11.46 | 1.87% | 2,520 |
| Aug 7, 2025 | 11.47 | 11.47 | 11.25 | 11.25 | 11.25 | -2.60% | 2,953 |
| Aug 6, 2025 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | -0.26% | 708 |
| Aug 5, 2025 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | 0.04% | 30,644 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.52 | 11.58 | 11.58 | -0.13% | 2,588 |
| Aug 1, 2025 | 11.66 | 11.68 | 11.56 | 11.59 | 11.59 | - | 1,206 |
| Jul 31, 2025 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 0.23% | 929 |
| Jul 30, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 264 |
| Jul 29, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 123 |