First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.30
+0.05 (0.44%)
At close: Jun 27, 2025, 4:00 PM
11.22
-0.08 (-0.75%)
After-hours: Jun 27, 2025, 4:05 PM EDT
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 11.29 | 11.50 | 11.00 | 11.15 | 11.15 | -0.18% | 3,654 |
| Jun 3, 2025 | 11.18 | 11.21 | 11.17 | 11.17 | 11.17 | -0.78% | 1,333 |
| Jun 2, 2025 | 11.25 | 11.40 | 11.25 | 11.26 | 11.26 | -0.20% | 21,716 |
| May 30, 2025 | 11.35 | 11.35 | 11.10 | 11.28 | 11.28 | 2.17% | 5,929 |
| May 29, 2025 | 11.30 | 11.30 | 11.04 | 11.04 | 11.04 | -2.31% | 2,321 |
| May 28, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | -0.87% | 846 |
| May 27, 2025 | 11.45 | 11.50 | 11.36 | 11.40 | 11.40 | - | 4,642 |
| May 23, 2025 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | -1.55% | 730 |
| May 22, 2025 | 11.00 | 11.80 | 11.00 | 11.58 | 11.58 | 5.27% | 22,087 |
| May 21, 2025 | 11.14 | 11.25 | 10.84 | 11.00 | 11.00 | -2.35% | 128,856 |
| May 20, 2025 | 11.25 | 11.29 | 11.15 | 11.27 | 11.27 | 2.22% | 105,984 |
| May 19, 2025 | 11.30 | 11.30 | 11.02 | 11.02 | 11.02 | -0.81% | 694 |
| May 16, 2025 | 11.20 | 11.20 | 11.10 | 11.11 | 11.11 | -1.07% | 11,922 |
| May 15, 2025 | 11.20 | 11.30 | 10.80 | 11.23 | 11.23 | 1.63% | 17,691 |
| May 14, 2025 | 11.07 | 11.15 | 11.05 | 11.05 | 11.05 | -0.90% | 1,452 |
| May 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.80% | 459 |
| May 12, 2025 | 11.00 | 11.24 | 11.00 | 11.24 | 11.24 | 2.18% | 6,998 |
| May 9, 2025 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -0.95% | 16,020 |
| May 8, 2025 | 11.10 | 11.25 | 10.80 | 11.11 | 11.11 | -0.40% | 26,007 |
| May 7, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.36% | 10,759 |
| May 6, 2025 | 11.11 | 11.11 | 11.05 | 11.11 | 11.11 | 0.09% | 11,416 |
| May 5, 2025 | 11.23 | 11.23 | 11.05 | 11.10 | 11.10 | -1.25% | 7,836 |
| May 2, 2025 | 11.05 | 11.24 | 11.05 | 11.24 | 11.24 | 1.90% | 709 |
| May 1, 2025 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | - | 836 |
| Apr 30, 2025 | 11.09 | 11.09 | 11.03 | 11.03 | 11.03 | -2.13% | 2,144 |
| Apr 29, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 55 |
| Apr 28, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.99% | 1,883 |
| Apr 25, 2025 | 10.95 | 11.16 | 10.80 | 11.16 | 11.16 | 2.26% | 10,861 |
| Apr 24, 2025 | 11.04 | 11.20 | 10.91 | 10.91 | 10.91 | -0.79% | 2,479 |
| Apr 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | 1,249 |
| Apr 22, 2025 | 10.81 | 10.93 | 10.81 | 10.85 | 10.85 | 0.28% | 2,402 |
| Apr 21, 2025 | 10.80 | 10.84 | 10.80 | 10.82 | 10.82 | -0.46% | 6,418 |
| Apr 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 269 |
| Apr 16, 2025 | 11.18 | 11.18 | 10.85 | 10.87 | 10.87 | - | 2,363 |