First Seacoast Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.94	16.97	16.94	16.94	16.94	-0.35%	9,085
Jul 28, 2026	16.95	17.00	16.95	17.00	17.00	0.29%	4,247
Jul 27, 2026	16.86	16.95	16.86	16.95	16.95	0.30%	8,428
Jul 24, 2026	16.92	16.92	16.89	16.90	16.90	0.06%	5,029
Jul 23, 2026	16.90	16.91	16.89	16.89	16.89	-0.09%	36,438
Jul 22, 2026	16.91	16.91	16.83	16.91	16.91	-0.15%	23,323
Jul 21, 2026	16.91	16.93	16.90	16.93	16.93	0.12%	9,816
Jul 20, 2026	16.93	16.93	16.91	16.91	16.91	0.12%	1,970
Jul 17, 2026	16.88	16.89	16.86	16.89	16.89	0.06%	8,117
Jul 16, 2026	16.88	16.88	16.88	16.88	16.88	0.03%	599
Jul 15, 2026	16.86	16.91	16.85	16.88	16.88	-0.09%	11,510
Jul 14, 2026	16.89	16.89	16.88	16.89	16.89	0.06%	4,424
Jul 13, 2026	16.92	16.92	16.88	16.88	16.88	0.18%	8,084
Jul 10, 2026	16.88	16.89	16.85	16.85	16.85	-	8,871
Jul 9, 2026	16.86	16.86	16.85	16.85	16.85	-0.06%	2,857
Jul 8, 2026	16.87	16.87	16.86	16.86	16.86	-0.06%	2,159
Jul 7, 2026	16.95	16.95	16.86	16.87	16.87	-0.08%	6,687
Jul 6, 2026	16.89	16.90	16.88	16.88	16.88	0.02%	7,663
Jul 2, 2026	16.90	16.93	16.87	16.88	16.88	0.15%	2,467
Jul 1, 2026	16.89	16.91	16.86	16.86	16.86	-0.03%	5,216
Jun 30, 2026	16.95	16.95	16.85	16.86	16.86	-0.18%	18,457
Jun 29, 2026	16.91	16.91	16.89	16.89	16.89	-0.24%	24,038
Jun 26, 2026	16.93	16.96	16.90	16.93	16.93	0.12%	19,815
Jun 25, 2026	16.95	16.95	16.91	16.91	16.91	-0.18%	1,772
Jun 24, 2026	16.94	16.94	16.94	16.94	16.94	0.27%	1,462
Jun 23, 2026	16.90	16.90	16.90	16.90	16.90	0.27%	2,164
Jun 22, 2026	16.85	16.85	16.80	16.85	16.85	0.48%	3,382
Jun 18, 2026	16.78	16.79	16.77	16.77	16.77	-0.47%	43,251
Jun 17, 2026	16.75	16.85	16.75	16.85	16.85	0.84%	422
Jun 16, 2026	16.82	16.82	16.70	16.71	16.71	-0.48%	74,834
Jun 15, 2026	16.80	16.82	16.79	16.79	16.79	-0.33%	58,244
Jun 12, 2026	17.00	17.00	16.82	16.85	16.85	0.15%	17,845
Jun 11, 2026	16.90	16.90	16.81	16.82	16.82	0.12%	5,045
Jun 10, 2026	16.85	16.85	16.80	16.80	16.80	-0.12%	4,436
Jun 9, 2026	16.85	16.85	16.82	16.82	16.82	0.06%	1,582
Jun 8, 2026	16.81	16.82	16.81	16.81	16.81	-	3,375
Jun 5, 2026	16.80	16.81	16.79	16.81	16.81	0.09%	10,424
Jun 4, 2026	16.85	16.85	16.77	16.80	16.80	-0.03%	17,931
Jun 3, 2026	16.80	16.80	16.76	16.80	16.80	0.24%	12,358
Jun 2, 2026	16.76	16.76	16.73	16.76	16.76	0.12%	14,200
Jun 1, 2026	16.74	16.76	16.73	16.74	16.74	0.12%	7,735
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%	90,489
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