First Seacoast Bancorp (FSEA)
NASDAQ: FSEA
· Real-Time Price · USD
11.29
-0.12 (-1.05%)
At close: Aug 15, 2025, 3:52 PM
11.29
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
FSEA 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 | -1.75% | 4,209 |
| Aug 14, 2025 | 11.43 | 11.43 | 11.41 | 11.41 | 11.41 | -0.61% | 838 |
| Aug 13, 2025 | 11.31 | 11.48 | 11.30 | 11.48 | 11.48 | 1.95% | 6,900 |
| Aug 12, 2025 | 10.13 | 11.37 | 10.13 | 11.26 | 11.26 | 0.45% | 1,600 |
| 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% | 3,000 |
| 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 | 0.09% | 30,644 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.52 | 11.57 | 11.57 | -0.17% | 2,600 |
| Aug 1, 2025 | 11.66 | 11.68 | 11.56 | 11.59 | 11.59 | 0.00% | 1,206 |
| Jul 31, 2025 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 0.26% | 929 |
| Jul 30, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.00% | 3 |
| Jul 29, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.00% | 4,944 |
| Jul 28, 2025 | 11.44 | 11.75 | 11.44 | 11.56 | 11.56 | 0.43% | 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% | 5,700 |
| 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% | 8,100 |
| Jul 21, 2025 | 11.37 | 11.48 | 11.02 | 11.17 | 11.17 | -1.59% | 6,844 |