First Seacoast Bancorp (FSEA)
NASDAQ: FSEA
· Real-Time Price · USD
11.51
-0.12 (-1.03%)
At close: Sep 25, 2025, 3:59 PM
11.50
-0.09%
After-hours: Sep 25, 2025, 04:10 PM EDT
FSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.61 | 11.95 | 11.56 | 11.63 | 11.63 | 0.61% | 11,202 |
| Sep 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.87% | 500 |
| Sep 22, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% | 200 |
| Sep 19, 2025 | 11.62 | 11.62 | 11.44 | 11.44 | 11.44 | -0.44% | 13,327 |
| Sep 18, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% | 400 |
| Sep 17, 2025 | 11.37 | 11.61 | 11.37 | 11.48 | 11.48 | -0.26% | 2,100 |
| Sep 16, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.35% | 614 |
| Sep 15, 2025 | 11.62 | 11.62 | 11.50 | 11.55 | 11.55 | 0.35% | 1,400 |
| Sep 12, 2025 | 11.61 | 11.61 | 11.51 | 11.51 | 11.51 | -0.26% | 644 |
| Sep 11, 2025 | 11.74 | 11.74 | 11.54 | 11.54 | 11.54 | -1.62% | 2,108 |
| Sep 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.91% | 700 |
| Sep 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.29% | 713 |
| Sep 8, 2025 | 11.65 | 11.80 | 11.53 | 11.66 | 11.66 | -0.17% | 3,922 |
| Sep 5, 2025 | 11.67 | 11.68 | 11.59 | 11.68 | 11.68 | 0.00% | 6,600 |
| Sep 4, 2025 | 11.52 | 11.95 | 11.52 | 11.68 | 11.68 | 1.74% | 2,311 |
| Sep 3, 2025 | 11.46 | 11.48 | 11.43 | 11.48 | 11.48 | -0.35% | 2,300 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.52 | 11.52 | 11.52 | 0.17% | 1,224 |
| Aug 29, 2025 | 11.55 | 11.57 | 11.50 | 11.50 | 11.50 | -1.12% | 1,800 |
| Aug 28, 2025 | 11.50 | 11.75 | 11.50 | 11.63 | 11.63 | 1.13% | 512 |
| Aug 27, 2025 | 11.47 | 11.59 | 11.47 | 11.50 | 11.50 | -0.78% | 2,800 |