First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
16.72
-0.01 (-0.06%)
At close: May 29, 2026, 4:00 PM EDT
16.74
+0.02 (0.12%)
After-hours: May 29, 2026, 4:10 PM EDT
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.73 | 16.75 | 16.72 | 16.72 | 16.72 | -0.06% | 13,776 |
| May 28, 2026 | 16.76 | 16.76 | 16.71 | 16.73 | 16.73 | - | 102,014 |
| May 27, 2026 | 16.72 | 16.76 | 16.72 | 16.73 | 16.73 | -0.12% | 63,699 |
| May 26, 2026 | 16.71 | 16.76 | 16.71 | 16.75 | 16.75 | 0.24% | 90,443 |
| May 22, 2026 | 16.73 | 16.73 | 16.70 | 16.71 | 16.71 | 0.03% | 15,106 |
| May 21, 2026 | 16.73 | 16.73 | 16.70 | 16.71 | 16.71 | -0.03% | 39,948 |
| May 20, 2026 | 16.71 | 16.73 | 16.70 | 16.71 | 16.71 | 0.06% | 27,658 |
| May 19, 2026 | 16.67 | 16.70 | 16.67 | 16.70 | 16.70 | - | 12,350 |
| May 18, 2026 | 16.67 | 16.71 | 16.66 | 16.70 | 16.70 | 0.12% | 26,362 |
| May 15, 2026 | 16.69 | 16.69 | 16.66 | 16.68 | 16.68 | 0.03% | 7,579 |
| May 14, 2026 | 16.71 | 16.71 | 16.65 | 16.68 | 16.68 | 0.15% | 24,505 |
| May 13, 2026 | 16.63 | 16.68 | 16.63 | 16.65 | 16.65 | -0.06% | 9,183 |
| May 12, 2026 | 16.66 | 16.70 | 16.60 | 16.66 | 16.66 | -0.03% | 166,723 |
| May 11, 2026 | 16.68 | 16.80 | 16.65 | 16.67 | 16.67 | -0.33% | 132,855 |
| May 8, 2026 | 16.70 | 16.72 | 16.65 | 16.72 | 16.72 | 0.42% | 22,111 |
| May 7, 2026 | 16.65 | 16.70 | 16.62 | 16.65 | 16.65 | -0.24% | 232,062 |
| May 6, 2026 | 16.67 | 16.70 | 16.67 | 16.69 | 16.69 | 0.12% | 33,278 |
| May 5, 2026 | 16.66 | 16.76 | 16.61 | 16.67 | 16.67 | 41.99% | 802,438 |
| May 4, 2026 | 11.67 | 11.97 | 11.57 | 11.74 | 11.74 | 3.25% | 7,144 |
| May 1, 2026 | 11.65 | 11.75 | 11.37 | 11.37 | 11.37 | -3.23% | 7,399 |
| Apr 30, 2026 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | 0.09% | 3,354 |
| Apr 29, 2026 | 12.11 | 12.15 | 11.66 | 11.74 | 11.74 | 0.86% | 6,604 |
| Apr 28, 2026 | 11.98 | 12.00 | 11.64 | 11.64 | 11.64 | -4.98% | 678 |
| Apr 27, 2026 | 11.39 | 12.30 | 11.30 | 12.25 | 12.25 | 9.18% | 17,837 |
| Apr 24, 2026 | 11.15 | 11.38 | 11.08 | 11.22 | 11.22 | 0.85% | 15,849 |
| Apr 23, 2026 | 11.08 | 11.15 | 11.08 | 11.13 | 11.13 | -0.76% | 18,749 |
| Apr 22, 2026 | 11.50 | 11.51 | 11.21 | 11.21 | 11.21 | -3.36% | 10,283 |
| Apr 21, 2026 | 11.74 | 11.76 | 11.50 | 11.60 | 11.60 | -0.85% | 19,314 |
| Apr 20, 2026 | 11.49 | 11.70 | 11.49 | 11.70 | 11.70 | 4.84% | 9,036 |
| Apr 17, 2026 | 11.51 | 11.70 | 11.16 | 11.16 | 11.16 | -3.04% | 4,414 |
| Apr 16, 2026 | 11.80 | 11.80 | 11.34 | 11.51 | 11.51 | -1.71% | 13,803 |
| Apr 15, 2026 | 12.50 | 12.50 | 11.71 | 11.71 | 11.71 | -5.56% | 24,118 |
| Apr 14, 2026 | 12.60 | 12.68 | 12.18 | 12.40 | 12.40 | - | 6,783 |
| Apr 13, 2026 | 12.50 | 12.86 | 12.13 | 12.40 | 12.40 | 2.35% | 12,303 |
| Apr 10, 2026 | 12.75 | 12.75 | 12.12 | 12.12 | 12.12 | -4.98% | 2,104 |
| Apr 9, 2026 | 12.75 | 12.79 | 12.75 | 12.75 | 12.75 | -0.55% | 5,425 |
| Apr 8, 2026 | 12.41 | 13.00 | 12.41 | 12.82 | 12.82 | 1.02% | 10,901 |
| Apr 7, 2026 | 12.73 | 12.78 | 12.69 | 12.69 | 12.69 | -0.08% | 1,918 |
| Apr 6, 2026 | 12.50 | 12.75 | 12.50 | 12.70 | 12.70 | 0.59% | 2,225 |
| Apr 2, 2026 | 12.50 | 12.63 | 12.50 | 12.63 | 12.63 | 0.32% | 1,161 |
| Apr 1, 2026 | 12.62 | 12.68 | 12.50 | 12.59 | 12.59 | 0.20% | 1,690 |
| Mar 31, 2026 | 12.66 | 12.66 | 12.56 | 12.56 | 12.56 | -0.67% | 1,537 |
| Mar 30, 2026 | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | -0.60% | 1,419 |
| Mar 27, 2026 | 12.71 | 12.86 | 12.71 | 12.72 | 12.72 | -3.64% | 1,499 |
| Mar 26, 2026 | 12.74 | 13.20 | 12.73 | 13.20 | 13.20 | 3.61% | 650 |
| Mar 24, 2026 | 13.01 | 13.35 | 12.74 | 12.74 | 12.74 | -1.92% | 1,576 |
| Mar 23, 2026 | 12.70 | 13.29 | 12.70 | 12.99 | 12.99 | 0.66% | 882 |
| Mar 20, 2026 | 12.71 | 12.91 | 12.71 | 12.91 | 12.91 | 0.98% | 937 |
| Mar 18, 2026 | 13.05 | 13.05 | 12.77 | 12.78 | 12.78 | 0.08% | 1,317 |
| Mar 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.15% | 505 |