Skip to main content
First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
9.94
+0.03 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Seacoast Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.939.959.939.949.940.20%3,155
Dec 19, 202410.0010.059.929.929.92-1.29%7,044
Dec 18, 202410.1210.3210.0510.0510.05-1.57%7,031
Dec 17, 202410.2410.2710.0410.2110.21-0.20%5,068
Dec 16, 20249.9110.389.8710.2310.234.39%31,638
Dec 13, 20249.6910.039.519.809.805.04%44,208
Dec 12, 20249.339.339.339.339.33-156
Dec 11, 20249.259.619.259.339.330.76%7,408
Dec 10, 20249.669.699.269.269.26-0.22%8,045
Dec 9, 20249.369.709.289.289.28-7,067
Dec 6, 20249.459.459.289.289.28-1.17%1,389
Dec 5, 20249.499.499.259.399.390.97%6,848
Dec 4, 20249.199.519.199.309.301.09%12,634
Dec 3, 20249.089.209.089.209.20-0.97%3,408
Dec 2, 20249.179.329.079.299.291.64%35,801
Nov 29, 20249.079.149.079.149.14-1,972
Nov 27, 20249.149.159.099.149.140.11%5,512
Nov 26, 20249.089.149.069.139.130.55%8,022
Nov 25, 20249.149.179.069.089.08-0.66%20,625
Nov 22, 20249.049.179.049.149.140.55%6,255
Nov 21, 20249.109.199.039.099.090.66%1,817
Nov 20, 20249.199.199.009.039.03-1.10%5,655
Nov 19, 20249.059.209.039.139.130.33%7,171
Nov 18, 20249.049.129.049.109.10-0.11%3,186
Nov 15, 20249.179.179.049.119.11-0.82%5,512
Nov 14, 20249.159.249.109.199.190.38%3,969
Nov 13, 20249.149.359.149.159.150.55%10,498
Nov 12, 20249.219.219.009.109.10-0.44%9,155
Nov 11, 20249.229.229.149.149.14-0.33%7,376
Nov 8, 20249.229.229.149.179.170.88%8,960
Nov 7, 20249.179.209.099.099.09-0.87%10,302
Nov 6, 20249.109.229.109.179.170.88%11,944
Nov 5, 20249.099.129.099.099.09-0.70%570
Nov 4, 20249.159.159.159.159.15-220
Nov 1, 20249.179.249.109.159.15-0.17%9,778
Oct 31, 20249.029.309.019.179.170.88%21,284
Oct 30, 20249.079.159.029.099.09-0.22%2,323
Oct 29, 20249.119.119.119.119.11-72
Oct 28, 20249.089.119.089.119.110.33%1,619
Oct 25, 20249.059.189.059.089.08-0.98%6,300
Oct 24, 20249.199.209.119.179.170.99%2,575
Oct 23, 20249.099.099.089.089.08-1.20%1,057
Oct 22, 20249.159.199.089.199.19-0.11%6,204
Oct 21, 20249.159.209.159.209.201.66%4,736
Oct 18, 20249.059.059.059.059.05-1.09%901
Oct 17, 20249.139.259.139.159.15-15,462
Oct 16, 20249.159.159.159.159.15-160
Oct 15, 20249.239.239.159.159.150.88%560
Oct 14, 20249.179.179.079.079.07-0.59%936
Oct 11, 20249.189.208.989.129.120.26%15,365
Oct 10, 20249.109.109.109.109.10-31
Oct 9, 20249.009.208.999.109.102.25%15,187
Oct 8, 20248.909.008.908.908.90-26,040
Oct 7, 20248.978.978.908.908.90-0.56%1,147
Oct 4, 20248.958.968.918.958.95-0.44%10,641
Oct 3, 20249.059.058.998.998.99-0.66%8,308
Oct 2, 20249.059.059.019.059.05-8,399
Oct 1, 20249.059.059.009.059.05-0.22%6,953
Sep 30, 20249.099.159.079.079.07-0.66%3,853
Sep 27, 20249.139.139.139.139.130.33%288
Sep 26, 20249.109.159.059.109.100.89%11,415
Sep 25, 20249.029.029.029.029.02-1.42%314
Sep 24, 20249.009.159.009.159.15-3,632
Sep 23, 20249.109.179.029.159.15-10,329
Sep 20, 20249.139.209.109.159.15-0.33%40,732
Sep 19, 20249.149.189.149.189.18-13,821
Sep 18, 20249.139.209.019.189.180.88%18,812
Sep 17, 20249.119.139.109.109.10-1.09%1,509
Sep 16, 20249.039.249.039.209.200.55%14,874
Sep 13, 20249.159.239.139.159.150.22%7,284
Sep 12, 20249.139.139.139.139.13-574
Sep 11, 20249.159.209.059.139.13-0.76%23,255
Sep 10, 20249.249.299.139.209.20-0.43%56,505
Sep 9, 20249.039.369.009.249.24-0.65%131,696
Sep 6, 20249.369.369.309.309.30-0.64%11,272
Sep 5, 20249.019.369.019.369.364.00%7,749
Sep 4, 20249.149.169.009.009.00-2.70%12,665
Sep 3, 20249.259.259.259.259.25-151
Aug 30, 20249.259.259.259.259.25-1.18%854
Aug 29, 20249.369.369.369.369.36-689
Aug 28, 20249.369.369.369.369.36-109
Aug 27, 20249.359.369.359.369.36-738
Aug 26, 20249.309.369.189.369.360.65%12,931
Aug 23, 20249.349.349.309.309.30-0.53%4,560
Aug 22, 20249.349.499.349.359.350.54%11,494
Aug 21, 20249.329.339.309.309.30-0.21%1,247
Aug 20, 20249.379.379.329.329.320.05%96,248
Aug 19, 20249.359.379.159.329.321.03%6,016
Aug 16, 20249.209.259.209.229.22-1.28%812
Aug 15, 20249.309.499.219.349.340.60%41,489
Aug 14, 20249.199.379.009.289.281.24%8,849
Aug 13, 20249.319.389.009.179.17-0.86%18,010
Aug 12, 20249.299.389.139.259.25-0.02%36,254
Aug 9, 20249.289.299.209.259.25-0.41%3,457
Aug 8, 20249.059.299.009.299.291.53%16,607
Aug 7, 20249.039.299.009.159.15-0.54%30,076
Aug 6, 20249.199.209.199.209.20-1.39%1,663
Aug 5, 20249.339.339.339.339.33-29
Aug 2, 20249.339.339.339.339.33-153
Aug 1, 20249.289.349.209.339.331.58%17,734