First Seacoast Bancorp - FSEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.43	11.41	11.41	11.43	11.41	838
August 13, 2025	11.31	11.48	11.48	11.48	11.3	6,900
August 12, 2025	10.13	11.26	11.26	11.37	10.13	1,600
August 11, 2025	11.21	11.21	11.21	11.21	11.21	512
August 08, 2025	11.33	11.46	11.46	11.46	11.19	2,516
August 07, 2025	11.47	11.25	11.25	11.47	11.25	3,000
August 06, 2025	11.48	11.55	11.55	11.55	11.48	708
August 05, 2025	11.55	11.58	11.58	11.58	11.55	30,644
August 04, 2025	11.6	11.57	11.57	11.6	11.52	2,600
August 01, 2025	11.66	11.59	11.59	11.68	11.56	1,206
July 31, 2025	11.5	11.59	11.59	11.59	11.5	809
July 30, 2025	11.56	11.56	11.56	11.56	11.56	3
July 29, 2025	11.56	11.56	11.56	11.56	11.56	4,944
July 28, 2025	11.44	11.56	11.56	11.75	11.44	7,917
July 25, 2025	11.5	11.51	11.51	11.51	11.47	2,903
July 24, 2025	11.5	11.5	11.5	11.53	11.49	5,700
July 23, 2025	11.18	11.75	11.75	11.75	11.18	1,929
July 22, 2025	11.42	11.2	11.2	11.6	11.19	8,100
July 21, 2025	11.37	11.17	11.17	11.48	11.02	6,844
July 18, 2025	11.2	11.35	11.35	11.35	11.2	2,200
July 17, 2025	11.3	11.31	11.31	11.43	11.2	5,001
July 16, 2025	11.2	11.26	11.26	11.38	11.2	1,419
July 15, 2025	11.2	11.25	11.25	11.25	11.03	8,805
July 14, 2025	11.3	11.31	11.31	11.35	11.26	1,527
July 11, 2025	11.25	11.25	11.25	11.28	11.22	6,200
July 10, 2025	11.34	11.3	11.3	11.35	11.25	2,431
July 09, 2025	11.25	11.25	11.25	11.3	11.25	1,308
July 08, 2025	11.31	11.27	11.27	11.4	11.25	8,043
July 07, 2025	11.25	11.25	11.25	11.25	11.25	1,339
July 03, 2025	11.25	11.25	11.25	11.27	11.25	2,000
July 02, 2025	11.25	11.25	11.25	11.27	11.25	1,900
July 01, 2025	11.17	11.25	11.25	11.25	11.17	1,608
June 30, 2025	11.25	11.39	11.39	11.39	11.22	1,300
June 27, 2025	11.29	11.3	11.3	11.39	11.28	9,547
June 26, 2025	11.25	11.25	11.25	11.35	11.19	3,625
June 25, 2025	11.25	11.25	11.25	11.25	11.25	1,403
June 24, 2025	11.4	11.4	11.4	11.4	11.4	1,000
June 23, 2025	11.08	11.35	11.35	11.35	11.08	3,402
June 20, 2025	11.24	11.35	11.35	11.35	11.24	6,809
June 18, 2025	11.18	11.22	11.22	11.22	11.18	3,600
June 17, 2025	11.08	11.19	11.19	11.19	11.08	3,700
June 16, 2025	11.11	11.05	11.05	11.13	11.02	1,600
June 13, 2025	11.33	11.12	11.12	11.33	11	6,500
June 12, 2025	11.15	11.02	11.02	11.15	11.02	723
June 11, 2025	10.8	11	11	11.23	10.8	23,700

First Seacoast Bancorp (FSEA) NASDAQ