First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.25
-0.16 (-1.40%)
At close: Aug 15, 2025, 4:00 PM
11.29
+0.04 (0.36%)
After-hours: Aug 15, 2025, 4:00 PM EDT
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.31 | 11.31 | 11.11 | 11.21 | 11.21 | -1.80% | 4,209 |
| Aug 14, 2025 | 11.43 | 11.43 | 11.41 | 11.41 | 11.41 | -0.57% | 838 |
| Aug 13, 2025 | 11.31 | 11.48 | 11.30 | 11.48 | 11.48 | 1.91% | 6,889 |
| Aug 12, 2025 | 10.13 | 11.37 | 10.13 | 11.26 | 11.26 | 0.45% | 1,550 |
| Aug 11, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.18% | 512 |
| Aug 8, 2025 | 11.18 | 11.46 | 11.18 | 11.46 | 11.46 | 1.87% | 2,520 |
| Aug 7, 2025 | 11.47 | 11.47 | 11.25 | 11.25 | 11.25 | -2.60% | 2,953 |
| Aug 6, 2025 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | -0.26% | 708 |
| Aug 5, 2025 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | 0.04% | 30,644 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.52 | 11.58 | 11.58 | -0.13% | 2,588 |
| Aug 1, 2025 | 11.66 | 11.68 | 11.56 | 11.59 | 11.59 | - | 1,206 |
| Jul 31, 2025 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 0.23% | 929 |
| Jul 30, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 264 |
| Jul 29, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 123 |
| Jul 28, 2025 | 11.44 | 11.75 | 11.44 | 11.56 | 11.56 | 0.46% | 7,917 |
| Jul 25, 2025 | 11.50 | 11.51 | 11.47 | 11.51 | 11.51 | 0.09% | 2,903 |
| Jul 24, 2025 | 11.50 | 11.53 | 11.49 | 11.50 | 11.50 | -2.13% | 5,697 |
| Jul 23, 2025 | 11.18 | 11.75 | 11.18 | 11.75 | 11.75 | 4.91% | 1,929 |
| Jul 22, 2025 | 11.42 | 11.60 | 11.19 | 11.20 | 11.20 | 0.27% | 8,056 |
| Jul 21, 2025 | 11.37 | 11.48 | 11.02 | 11.17 | 11.17 | -1.59% | 6,844 |
| Jul 18, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 0.35% | 2,151 |
| Jul 17, 2025 | 11.30 | 11.43 | 11.20 | 11.31 | 11.31 | 0.44% | 5,001 |
| Jul 16, 2025 | 11.20 | 11.38 | 11.20 | 11.26 | 11.26 | 0.09% | 1,419 |
| Jul 15, 2025 | 11.20 | 11.25 | 11.03 | 11.25 | 11.25 | -0.54% | 8,805 |
| Jul 14, 2025 | 11.30 | 11.35 | 11.26 | 11.31 | 11.31 | 0.54% | 1,527 |
| Jul 11, 2025 | 11.25 | 11.28 | 11.22 | 11.25 | 11.25 | -0.48% | 6,175 |
| Jul 10, 2025 | 11.34 | 11.35 | 11.25 | 11.30 | 11.30 | 0.48% | 2,431 |
| Jul 9, 2025 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | -0.18% | 1,308 |
| Jul 8, 2025 | 11.31 | 11.40 | 11.25 | 11.27 | 11.27 | 0.18% | 8,043 |
| Jul 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,339 |
| Jul 3, 2025 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | - | 1,970 |
| Jul 2, 2025 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | - | 1,892 |
| Jul 1, 2025 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | -1.23% | 1,608 |
| Jun 30, 2025 | 11.25 | 11.39 | 11.22 | 11.39 | 11.39 | 0.80% | 1,258 |
| Jun 27, 2025 | 11.29 | 11.39 | 11.28 | 11.30 | 11.30 | 0.44% | 9,547 |
| Jun 26, 2025 | 11.25 | 11.35 | 11.19 | 11.25 | 11.25 | - | 3,625 |
| Jun 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 1,403 |
| Jun 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 989 |
| Jun 23, 2025 | 11.08 | 11.35 | 11.08 | 11.35 | 11.35 | - | 3,402 |
| Jun 20, 2025 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | 1.16% | 6,809 |
| Jun 18, 2025 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | 0.27% | 3,588 |
| Jun 17, 2025 | 11.08 | 11.19 | 11.08 | 11.19 | 11.19 | 1.27% | 3,672 |
| Jun 16, 2025 | 11.11 | 11.13 | 11.02 | 11.05 | 11.05 | -0.59% | 1,564 |
| Jun 13, 2025 | 11.33 | 11.33 | 11.00 | 11.12 | 11.12 | 0.86% | 6,461 |
| Jun 12, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | 0.19% | 723 |
| Jun 11, 2025 | 10.80 | 11.23 | 10.80 | 11.00 | 11.00 | -2.59% | 23,679 |
| Jun 10, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.59% | 616 |
| Jun 9, 2025 | 11.24 | 11.36 | 11.24 | 11.36 | 11.36 | 0.53% | 1,799 |
| Jun 6, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.35% | 5,627 |
| Jun 5, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | - | 1,600 |