First Seacoast Bancorp - FSEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	11.65	11.5	11.5	11.65	11.5	16,300
September 29, 2025	11.52	11.52	11.52	11.52	11.52	506
September 26, 2025	11.6	11.5	11.5	11.69	11.5	12,900
September 25, 2025	11.73	11.5	11.5	11.73	11.5	24,000
September 24, 2025	11.59	11.63	11.63	11.95	11.56	11,202
September 23, 2025	11.56	11.56	11.56	11.56	11.56	500
September 22, 2025	11.46	11.46	11.46	11.46	11.46	200
September 19, 2025	11.62	11.44	11.44	11.62	11.44	9,284
September 18, 2025	11.49	11.49	11.49	11.49	11.49	400
September 17, 2025	11.37	11.48	11.48	11.61	11.37	2,100
September 16, 2025	11.51	11.51	11.51	11.51	11.51	614
September 15, 2025	11.62	11.55	11.55	11.62	11.5	1,400
September 12, 2025	11.61	11.51	11.51	11.61	11.51	644
September 11, 2025	11.74	11.54	11.54	11.74	11.54	2,108
September 10, 2025	11.73	11.73	11.73	11.73	11.73	700
September 09, 2025	11.51	11.51	11.51	11.51	11.51	713
September 08, 2025	11.65	11.66	11.66	11.8	11.53	3,922
September 05, 2025	11.67	11.68	11.68	11.68	11.59	6,578
September 04, 2025	11.52	11.68	11.68	11.95	11.52	2,311
September 03, 2025	11.46	11.48	11.48	11.48	11.43	2,300
September 02, 2025	11.63	11.52	11.52	11.63	11.52	1,224
August 29, 2025	11.55	11.5	11.5	11.57	11.5	1,800
August 28, 2025	11.5	11.63	11.63	11.75	11.5	512
August 27, 2025	11.47	11.5	11.5	11.59	11.47	2,800
August 26, 2025	11.65	11.59	11.59	11.65	11.55	700
August 25, 2025	11.5	11.52	11.52	11.53	11.5	6,500
August 22, 2025	11.53	11.55	11.55	11.56	11.52	1,700
August 21, 2025	11.55	11.55	11.55	11.74	11.5	2,026
August 20, 2025	11.52	11.56	11.56	11.56	11.52	2,900
August 19, 2025	11.35	11.42	11.42	11.48	11.35	6,835
August 18, 2025	11.21	11.31	11.31	11.4	11.02	8,597
August 15, 2025	11.31	11.21	11.21	11.31	11.11	4,209

First Seacoast Bancorp (FSEA) NASDAQ