First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.59
-0.08 (-0.69%)
At close: Oct 30, 2025, 4:00 PM EDT
11.59
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.53 | 11.59 | 11.53 | 11.59 | - | -0.69% | 1,346 |
| Oct 29, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | 436 |
| Oct 28, 2025 | 11.51 | 11.70 | 11.51 | 11.70 | 11.70 | 1.69% | 5,539 |
| Oct 27, 2025 | 11.50 | 11.51 | 11.46 | 11.51 | 11.51 | 0.04% | 5,898 |
| Oct 24, 2025 | 11.47 | 11.50 | 11.43 | 11.50 | 11.50 | - | 11,632 |
| Oct 23, 2025 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | - | 2,485 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3,732 |
| Oct 21, 2025 | 11.50 | 11.53 | 11.50 | 11.50 | 11.50 | -0.18% | 3,131 |
| Oct 20, 2025 | 11.50 | 11.53 | 11.50 | 11.52 | 11.52 | -0.03% | 5,246 |
| Oct 17, 2025 | 11.53 | 11.53 | 11.50 | 11.53 | 11.53 | 0.22% | 3,059 |
| Oct 16, 2025 | 11.52 | 11.54 | 11.50 | 11.50 | 11.50 | -0.43% | 7,239 |
| Oct 15, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 134 |
| Oct 14, 2025 | 11.56 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 2,014 |
| Oct 13, 2025 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 0.87% | 1,061 |
| Oct 10, 2025 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -0.43% | 1,228 |
| Oct 9, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 15 |
| Oct 8, 2025 | 11.55 | 11.55 | 11.54 | 11.55 | 11.55 | -0.13% | 682 |
| 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 |