First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
12.74
-0.06 (-0.47%)
At close: Jan 23, 2026, 4:00 PM EST
12.68
-0.06 (-0.47%)
After-hours: Jan 23, 2026, 4:00 PM EST
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 12.30 | 14.47 | 12.30 | 14.18 | 14.18 | 16.55% | 26,641 |
| Dec 18, 2025 | 12.30 | 12.30 | 12.12 | 12.17 | 12.17 | -0.35% | 1,767 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.21 | 12.21 | 12.21 | 0.20% | 820 |
| Dec 16, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.54% | 388 |
| Dec 15, 2025 | 12.27 | 12.27 | 12.12 | 12.12 | 12.12 | -1.62% | 556 |
| Dec 12, 2025 | 12.20 | 12.42 | 12.17 | 12.32 | 12.32 | 0.94% | 2,415 |
| Dec 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.71% | 825 |
| Dec 10, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -3.38% | 2,150 |
| Dec 9, 2025 | 11.92 | 12.42 | 11.91 | 12.42 | 12.42 | 1.06% | 8,507 |
| Dec 8, 2025 | 12.30 | 12.32 | 12.04 | 12.29 | 12.29 | 2.93% | 1,459 |
| Dec 5, 2025 | 12.05 | 12.19 | 11.94 | 11.94 | 11.94 | -0.86% | 1,249 |
| Dec 4, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.24% | 132 |
| Dec 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4.23% | 423 |
| Nov 28, 2025 | 11.79 | 11.82 | 11.77 | 11.82 | 11.82 | -6.26% | 2,463 |
| Nov 26, 2025 | 12.53 | 13.00 | 12.53 | 12.61 | 12.61 | 5.52% | 6,510 |
| Nov 25, 2025 | 11.83 | 11.95 | 11.80 | 11.95 | 11.95 | - | 25,579 |
| Nov 24, 2025 | 11.83 | 11.95 | 11.77 | 11.95 | 11.95 | 1.10% | 5,518 |
| Nov 21, 2025 | 11.73 | 11.86 | 11.72 | 11.82 | 11.82 | 1.03% | 14,099 |
| Nov 20, 2025 | 11.61 | 11.70 | 11.61 | 11.70 | 11.70 | 0.17% | 3,259 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.61 | 11.68 | 11.68 | 0.69% | 1,728 |
| Nov 18, 2025 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | -0.94% | 2,170 |
| Nov 17, 2025 | 11.74 | 11.95 | 11.71 | 11.71 | 11.71 | -2.01% | 986 |
| Nov 14, 2025 | 11.68 | 11.95 | 11.62 | 11.95 | 11.95 | 3.11% | 6,437 |
| Nov 12, 2025 | 11.65 | 11.65 | 11.52 | 11.59 | 11.59 | 0.78% | 5,021 |
| Nov 6, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.79% | 14,956 |
| Nov 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% | 121 |
| Nov 4, 2025 | 11.64 | 11.71 | 11.61 | 11.63 | 11.63 | -0.60% | 599 |
| Nov 3, 2025 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | 0.95% | 267 |
| Oct 30, 2025 | 11.53 | 11.59 | 11.53 | 11.59 | 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 |