First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.55
-0.10 (-0.86%)
At close: Apr 1, 2025, 4:00 PM
11.60
+0.05 (0.43%)
After-hours: Apr 1, 2025, 4:05 PM EDT
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 10.80 | 10.97 | 10.80 | 10.94 | 10.94 | 1.20% | 5,920 |
| Feb 19, 2025 | 10.70 | 10.87 | 10.70 | 10.81 | 10.81 | -0.09% | 7,790 |
| Feb 18, 2025 | 10.68 | 11.00 | 10.68 | 10.82 | 10.82 | 1.69% | 12,088 |
| Feb 14, 2025 | 10.50 | 10.68 | 10.50 | 10.64 | 10.64 | 0.33% | 2,672 |
| Feb 13, 2025 | 10.45 | 10.75 | 10.45 | 10.61 | 10.61 | 1.19% | 8,134 |
| Feb 12, 2025 | 10.31 | 10.55 | 10.31 | 10.48 | 10.48 | -0.19% | 21,848 |
| Feb 11, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 0.67% | 2,040 |
| Feb 10, 2025 | 10.34 | 10.43 | 10.24 | 10.43 | 10.43 | 2.46% | 22,613 |
| Feb 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 138 |
| Feb 6, 2025 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | -2.30% | 3,804 |
| Feb 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 221 |
| Feb 4, 2025 | 10.29 | 11.30 | 10.20 | 10.42 | 10.42 | 3.20% | 41,802 |
| Feb 3, 2025 | 10.29 | 10.33 | 10.10 | 10.10 | 10.10 | -1.97% | 23,428 |
| Jan 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 360 |
| Jan 30, 2025 | 10.23 | 10.40 | 10.23 | 10.25 | 10.25 | 1.49% | 27,556 |
| Jan 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 58 |
| Jan 28, 2025 | 10.02 | 10.15 | 10.02 | 10.10 | 10.10 | - | 16,575 |
| Jan 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3,012 |
| Jan 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 26,399 |
| Jan 23, 2025 | 10.05 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 16,639 |
| Jan 22, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | - | 3,058 |
| Jan 21, 2025 | 9.99 | 10.10 | 9.99 | 10.00 | 10.00 | 0.40% | 1,915 |
| Jan 17, 2025 | 9.81 | 10.03 | 9.81 | 9.96 | 9.96 | - | 3,386 |