First Seacoast Bancorp - FSEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12.56	12.9	12.9	12.9	12.56	600
December 23, 2025	13.33	12.9	12.9	15	12.9	11,845
December 22, 2025	14.05	12.95	12.95	14.05	12.86	6,300
December 19, 2025	12.3	14.18	14.18	14.47	12.3	27,350
December 18, 2025	12.3	12.17	12.17	12.3	12.12	1,806
December 17, 2025	12.3	12.21	12.21	12.3	12.21	820
December 16, 2025	12.19	12.19	12.19	12.19	12.19	400
December 15, 2025	12.27	12.2	12.2	12.27	12.19	400
December 12, 2025	12.2	12.32	12.32	12.42	12.17	2,415
December 11, 2025	12.21	12.21	12.21	12.21	12.21	825
December 10, 2025	12.25	12	12	12.25	12	2,200
December 09, 2025	11.92	12.42	12.42	12.42	11.91	8,507
December 08, 2025	12.3	12.29	12.29	12.32	12.04	1,500
December 05, 2025	12.05	11.94	11.94	12.19	11.94	1,249
December 04, 2025	12.04	12.04	12.04	12.04	12.04	117
December 03, 2025	12.32	12.32	12.32	12.32	12.32	25
December 02, 2025	12.32	12.32	12.32	12.32	12.32	1
December 01, 2025	12.32	12.32	12.32	12.32	12.32	423
November 28, 2025	11.79	11.82	11.82	11.82	11.77	2,463
November 26, 2025	12.53	12.61	12.61	13	12.53	6,516
November 25, 2025	11.83	11.95	11.95	11.95	11.8	25,600
November 24, 2025	11.83	11.95	11.95	11.95	11.77	5,518
November 21, 2025	11.73	11.82	11.82	11.86	11.72	14,100
November 20, 2025	11.61	11.7	11.7	11.7	11.61	3,300
November 19, 2025	11.7	11.68	11.68	11.7	11.61	1,728
November 18, 2025	11.52	11.6	11.6	11.6	11.52	2,170
November 17, 2025	11.74	11.71	11.71	11.95	11.71	1,000
November 14, 2025	11.68	11.95	11.95	11.95	11.62	6,437
November 13, 2025	11.59	11.59	11.59	11.59	11.59	5
November 12, 2025	11.65	11.59	11.59	11.65	11.52	5,021
November 11, 2025	11.5	11.5	11.5	11.5	11.5	12
November 10, 2025	11.5	11.5	11.5	11.5	11.5	66
November 07, 2025	11.5	11.5	11.5	11.5	11.5	41
November 06, 2025	11.7	11.5	11.5	11.7	11.5	15,000
November 05, 2025	11.71	11.71	11.71	11.71	11.71	121
November 04, 2025	11.64	11.63	11.63	11.71	11.61	600
November 03, 2025	11.72	11.7	11.7	11.72	11.7	300
October 31, 2025	11.59	11.59	11.59	11.59	11.59	1
October 30, 2025	11.53	11.59	11.59	11.59	11.53	1,346
October 29, 2025	11.67	11.67	11.67	11.67	11.67	436
October 28, 2025	11.51	11.7	11.7	11.7	11.51	5,539
October 27, 2025	11.5	11.51	11.51	11.51	11.46	5,900
October 24, 2025	11.47	11.5	11.5	11.5	11.43	11,632
October 23, 2025	11.5	11.5	11.5	11.51	11.5	2,500
October 22, 2025	11.5	11.5	11.5	11.5	11.5	3,732
October 21, 2025	11.5	11.5	11.5	11.53	11.5	3,131
October 20, 2025	11.5	11.52	11.52	11.53	11.5	5,246
October 17, 2025	11.53	11.53	11.53	11.53	11.5	3,100
October 16, 2025	11.52	11.5	11.5	11.54	11.5	7,239
October 15, 2025	11.55	11.55	11.55	11.55	11.55	2,001
October 14, 2025	11.56	11.55	11.55	11.6	11.55	2,014
October 13, 2025	11.59	11.6	11.6	11.6	11.59	1,100
October 10, 2025	11.52	11.5	11.5	11.52	11.5	1,228
October 09, 2025	11.55	11.55	11.55	11.55	11.55	1
October 08, 2025	11.55	11.55	11.55	11.55	11.54	700
October 07, 2025	11.57	11.57	11.57	11.57	11.57	461
October 06, 2025	11.6	11.6	11.6	11.6	11.6	911
October 03, 2025	11.48	11.48	11.48	11.48	11.48	16
October 02, 2025	11.48	11.48	11.48	11.48	11.48	224
October 01, 2025	11.5	11.48	11.48	11.52	11.46	9,700

First Seacoast Bancorp (FSEA) NASDAQ