First Seacoast Bancorp - FSEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.1	13.1	13.1	13.1	13.1	1
February 19, 2026	13.28	13.1	13.1	13.28	13.1	5,928
February 18, 2026	13.28	13.11	13.11	13.28	13.11	1,348
February 17, 2026	13.28	13.15	13.15	13.32	13.15	2,200
February 13, 2026	14.04	13.6	13.6	14.05	13.6	1,000
February 12, 2026	13.25	13.44	13.44	13.45	13.2	15,426
February 11, 2026	12.96	13.08	13.08	13.1	12.96	11,300
February 10, 2026	13	12.95	12.95	13	12.91	5,700
February 09, 2026	13.1	13.1	13.1	13.1	13.1	63
February 06, 2026	13.19	13.1	13.1	13.25	12.76	7,327
February 05, 2026	13.03	13.19	13.19	13.25	12.98	2,644
February 04, 2026	13.01	13.1	13.1	13.2	13	11,422
February 03, 2026	13.07	13.07	13.07	13.07	13.07	2,499
February 02, 2026	13.07	13.07	13.07	13.11	13.07	2,527
January 30, 2026	13	12.78	12.78	13.07	12.7	15,900
January 29, 2026	13.38	13.11	13.11	13.38	13	6,500
January 28, 2026	13	13	13	14	12.76	3,900
January 27, 2026	12.7	13	13	13	12.67	5,500
January 26, 2026	12.67	12.8	12.8	12.8	12.67	418
January 23, 2026	12.75	12.74	12.74	12.76	12.74	600
January 22, 2026	12.8	12.8	12.8	12.8	12.8	1,708
January 21, 2026	12.88	12.8	12.8	12.88	12.76	1,900
January 20, 2026	12.86	12.86	12.86	12.86	12.86	80
January 16, 2026	12.83	12.86	12.86	12.89	12.83	3,900
January 15, 2026	12.78	12.83	12.83	13	12.78	1,700
January 14, 2026	12.68	12.65	12.65	12.68	12.65	404
January 13, 2026	12.79	12.79	12.79	12.79	12.79	804
January 12, 2026	13	12.84	12.84	13	12.83	1,081
January 09, 2026	12.85	13	13	13.06	12.85	2,500
January 08, 2026	12.7	12.7	12.7	12.7	12.7	813
January 07, 2026	12.56	12.7	12.7	12.73	12.56	827
January 06, 2026	13	12.55	12.55	13	12.55	6,500
January 05, 2026	12.96	12.57	12.57	13	12.57	1,005
January 02, 2026	12.98	12.98	12.98	12.98	12.98	400
December 31, 2025	12.87	13.2	13.2	13.2	12.57	2,936
December 30, 2025	12.41	12.41	12.41	12.41	12.41	283
December 29, 2025	12.41	12.41	12.41	12.41	12.41	310
December 26, 2025	12.87	12.98	12.98	12.98	12.87	1,000
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

First Seacoast Bancorp (FSEA) NASDAQ