First Seacoast Bancorp (FSEA)
11.16
0.12 (1.09%)
At close: Mar 13, 2025, 3:59 PM
11.16
0.00%
After-hours: Mar 13, 2025, 04:00 PM EDT
FSEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.02 | 11.04 | 11.00 | 11.04 | 0.04 | 0.36% | 8,018 |
| Mar 11, 2025 | 11.02 | 11.02 | 10.98 | 11.00 | -0.01 | -0.09% | 7,400 |
| Mar 10, 2025 | 10.96 | 11.01 | 10.96 | 11.01 | 0.03 | 0.27% | 12,700 |
| Mar 7, 2025 | 11.00 | 11.00 | 10.96 | 10.98 | 0.05 | 0.46% | 14,000 |
| Mar 6, 2025 | 10.92 | 10.94 | 10.92 | 10.93 | -0.02 | -0.18% | 1,646 |
| Mar 5, 2025 | 11.06 | 11.06 | 10.95 | 10.95 | 0.00 | 0.00% | 5,600 |
| Mar 4, 2025 | 10.85 | 11.00 | 10.85 | 10.95 | 0.06 | 0.55% | 8,300 |
| Mar 3, 2025 | 11.00 | 11.03 | 10.85 | 10.89 | -0.01 | -0.09% | 14,900 |
| Feb 28, 2025 | 10.80 | 10.90 | 10.75 | 10.90 | 0.15 | 1.40% | 22,549 |
| Feb 27, 2025 | 10.82 | 11.00 | 10.75 | 10.75 | -0.10 | -0.92% | 3,800 |
| Feb 26, 2025 | 10.80 | 10.87 | 10.80 | 10.85 | 0.03 | 0.28% | 8,104 |
| Feb 25, 2025 | 10.82 | 10.85 | 10.74 | 10.82 | -0.03 | -0.28% | 20,947 |
| Feb 24, 2025 | 10.84 | 10.87 | 10.82 | 10.85 | 0.03 | 0.28% | 1,918 |
| Feb 21, 2025 | 10.75 | 10.82 | 10.75 | 10.82 | -0.12 | -1.10% | 16,400 |
| Feb 20, 2025 | 10.80 | 10.97 | 10.80 | 10.94 | 0.13 | 1.20% | 5,920 |
| Feb 19, 2025 | 10.70 | 10.87 | 10.70 | 10.81 | -0.01 | -0.09% | 7,889 |
| Feb 18, 2025 | 10.68 | 11.00 | 10.68 | 10.82 | 0.18 | 1.69% | 12,100 |
| Feb 14, 2025 | 10.50 | 10.68 | 10.50 | 10.64 | 0.03 | 0.28% | 2,700 |
| Feb 13, 2025 | 10.45 | 10.75 | 10.45 | 10.61 | 0.13 | 1.24% | 8,134 |
| Feb 12, 2025 | 10.31 | 10.55 | 10.31 | 10.48 | -0.02 | -0.19% | 21,848 |
| Feb 11, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 0.07 | 0.67% | 2,040 |
| Feb 10, 2025 | 10.34 | 10.43 | 10.24 | 10.43 | 0.25 | 2.46% | 22,613 |
| Feb 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 3,804 |
| Feb 6, 2025 | 10.40 | 10.40 | 10.18 | 10.18 | -0.24 | -2.30% | 3,804 |
| Feb 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 10.29 | 11.30 | 10.20 | 10.42 | 0.32 | 3.17% | 41,802 |
| Feb 3, 2025 | 10.29 | 10.33 | 10.10 | 10.10 | -0.20 | -1.94% | 23,428 |
| Jan 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 0.05 | 0.49% | 400 |
| Jan 30, 2025 | 10.23 | 10.40 | 10.23 | 10.25 | 0.15 | 1.49% | 27,600 |
| Jan 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 10.02 | 10.15 | 10.02 | 10.10 | 0.00 | 0.00% | 16,600 |
| Jan 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 0.00 | 0.00% | 26,400 |
| Jan 23, 2025 | 10.05 | 10.10 | 9.95 | 10.10 | 0.10 | 1.00% | 16,639 |
| Jan 22, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0.00% | 3,100 |
| Jan 21, 2025 | 9.99 | 10.10 | 9.99 | 10.00 | 0.04 | 0.40% | 1,915 |
| Jan 17, 2025 | 9.81 | 10.03 | 9.81 | 9.96 | 0.00 | 0.00% | 3,400 |
| Jan 16, 2025 | 9.95 | 10.00 | 9.94 | 9.96 | -0.04 | -0.40% | 3,600 |
| Jan 15, 2025 | 9.94 | 10.09 | 9.91 | 10.00 | 0.00 | 0.00% | 1,640 |
| Jan 14, 2025 | 9.91 | 10.00 | 9.90 | 10.00 | 0.02 | 0.20% | 1,106 |
| Jan 13, 2025 | 9.53 | 10.09 | 9.53 | 9.98 | 0.33 | 3.42% | 8,300 |
| Jan 10, 2025 | 9.80 | 9.99 | 9.61 | 9.65 | -0.22 | -2.23% | 19,300 |
| Jan 8, 2025 | 9.92 | 9.92 | 9.87 | 9.87 | -0.05 | -0.50% | 4,300 |
| Jan 7, 2025 | 10.04 | 10.07 | 9.92 | 9.92 | -0.10 | -1.00% | 7,039 |
| Jan 6, 2025 | 10.13 | 10.31 | 10.02 | 10.02 | -0.04 | -0.40% | 21,820 |
| Jan 3, 2025 | 10.07 | 10.10 | 10.03 | 10.06 | 0.00 | 0.00% | 6,700 |
| Jan 2, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 0.02 | 0.20% | 320 |
| Dec 31, 2024 | 10.07 | 10.07 | 9.99 | 10.04 | 0.02 | 0.20% | 3,700 |
| Dec 30, 2024 | 10.07 | 10.07 | 9.99 | 10.02 | -0.04 | -0.40% | 3,524 |
| Dec 27, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | -0.03 | -0.30% | 1,826 |