Dark

FSEA
First Seacoast Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:57:49 PM EDT

17.05USD-0.350%(-0.06)1,708

17.05Bid 17.11Ask 0.06Spread

Pre-market

0.00USD-100.000%(-17.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	17.0500	17.0500	17.0500	17.0500	-0.350%	1,708	0.000%
2026-08-07	17.1090	17.1100	17.1090	17.1099	+0.175%	4,042	-0.350%
2026-08-06	17.0800	17.0800	17.0800	17.0800	+0.059%	5,362	-0.176%
2026-08-05	17.1264	17.1264	17.0700	17.0700	+0.353%	744	-0.117%
2026-08-04	17.1000	17.1600	17.0100	17.0100	0.000%	6,378	+0.235%
2026-08-03	17.0600	17.0600	17.0100	17.0100	+0.236%	15,619	+0.235%
2026-07-31	17.0000	17.0000	16.9700	16.9700	+0.119%	3,400	+0.471%
2026-07-30	16.9400	16.9500	16.9400	16.9499	+0.058%	1,821	+0.591%
2026-07-29	16.9428	16.9700	16.9400	16.9400	-0.353%	9,086	+0.649%
2026-07-28	16.9501	17.0000	16.9500	17.0000	+0.295%	4,248	+0.294%
2026-07-27	16.8601	16.9500	16.8601	16.9500	+0.296%	8,429	+0.590%
2026-07-24	16.9150	16.9199	16.8900	16.9000	+0.059%	5,029	+0.888%
2026-07-23	16.9000	16.9100	16.8900	16.8900	-0.089%	36,439	+0.947%
2026-07-22	16.9050	16.9050	16.8300	16.9050	-0.148%	23,324	+0.858%
2026-07-21	16.9100	16.9300	16.9000	16.9300	+0.118%	9,817	+0.709%
2026-07-20	16.9250	16.9250	16.9100	16.9100	+0.118%	1,971	+0.828%
2026-07-17	16.8800	16.8900	16.8600	16.8900	+0.059%	8,118	+0.947%
2026-07-16	16.8800	16.8800	16.8800	16.8800	+0.030%	600	+1.007%
2026-07-15	16.8610	16.9050	16.8500	16.8750	-0.089%	11,510	+1.037%
2026-07-14	16.8850	16.8900	16.8800	16.8900	+0.059%	4,423	+0.947%
2026-07-13	16.9200	16.9200	16.8800	16.8801	+0.179%	8,085	+1.007%
2026-07-10	16.8750	16.8899	16.8500	16.8500	0.000%	8,872	+1.187%
2026-07-09	16.8601	16.8642	16.8500	16.8500	-0.060%	2,858	+1.187%
2026-07-08	16.8700	16.8701	16.8600	16.8601	-0.059%	2,160	+1.126%
2026-07-07	16.9500	16.9500	16.8600	16.8700	-0.084%	6,688	+1.067%
2026-07-06	16.8910	16.8950	16.8800	16.8842	+0.025%	7,664	+0.982%
2026-07-02	16.8968	16.9300	16.8700	16.8800	+0.148%	2,468	+1.007%
2026-07-01	16.8900	16.9050	16.8550	16.8550	-0.030%	5,217	+1.157%
2026-06-30	16.9500	16.9500	16.8500	16.8600	-0.178%	18,458	+1.127%
2026-06-29	16.9100	16.9100	16.8900	16.8900	-0.236%	24,039	+0.947%
2026-06-26	16.9300	16.9600	16.9000	16.9300	+0.118%	19,816	+0.709%
2026-06-25	16.9499	16.9499	16.9100	16.9100	-0.177%	1,773	+0.828%
2026-06-24	16.9399	16.9399	16.9399	16.9399	+0.266%	1,463	+0.650%
2026-06-23	16.8950	16.8950	16.8950	16.8950	+0.267%	2,164	+0.917%
2026-06-22	16.8500	16.8500	16.8000	16.8500	+0.477%	3,383	+1.187%
2026-06-18	16.7800	16.7900	16.7700	16.7700	-0.475%	43,252	+1.670%
2026-06-17	16.7500	16.8500	16.7500	16.8500	+0.838%	423	+1.187%
2026-06-16	16.8200	16.8200	16.7000	16.7100	-0.476%	74,834	+2.035%
2026-06-15	16.8000	16.8200	16.7900	16.7900	-0.327%	58,245	+1.549%
2026-06-12	17.0000	17.0000	16.8200	16.8450	+0.149%	17,846	+1.217%
2026-06-11	16.9000	16.9000	16.8100	16.8200	+0.119%	5,046	+1.367%
2026-06-10	16.8500	16.8500	16.8000	16.8000	-0.119%	4,437	+1.488%
2026-06-09	16.8500	16.8500	16.8200	16.8200	+0.059%	1,582	+1.367%
2026-06-08	16.8100	16.8200	16.8100	16.8100	0.000%	3,376	+1.428%
2026-06-05	16.8000	16.8100	16.7900	16.8100	+0.089%	10,424	+1.428%
2026-06-04	16.8500	16.8500	16.7700	16.7950	-0.030%	17,932	+1.518%
2026-06-03	16.8000	16.8000	16.7600	16.8000	+0.239%	12,358	+1.488%
2026-06-02	16.7600	16.7600	16.7300	16.7600	+0.119%	14,200	+1.730%
2026-06-01	16.7400	16.7600	16.7300	16.7400	+0.120%	7,735	+1.852%
2026-05-29	16.7300	16.7500	16.7200	16.7200	-0.060%	13,777	+1.974%
2026-05-28	16.7600	16.7600	16.7100	16.7300	0.000%	102,014	+1.913%
2026-05-27	16.7200	16.7600	16.7200	16.7300	-0.119%	63,700	+1.913%
2026-05-26	16.7100	16.7600	16.7100	16.7500	+0.239%	90,489	+1.791%
2026-05-22	16.7300	16.7300	16.7000	16.7100	+0.030%	15,106	+2.035%
2026-05-21	16.7300	16.7300	16.7000	16.7050	-0.030%	39,948	+2.065%
2026-05-20	16.7100	16.7300	16.7000	16.7100	+0.060%	27,658	+2.035%
2026-05-19	16.6700	16.7000	16.6700	16.7000	0.000%	12,350	+2.096%
2026-05-18	16.6700	16.7100	16.6600	16.7000	+0.120%	26,362	+2.096%
2026-05-15	16.6900	16.6900	16.6600	16.6800	+0.030%	7,579	+2.218%
2026-05-14	16.7100	16.7100	16.6500	16.6750	+0.150%	24,506	+2.249%
2026-05-13	16.6300	16.6800	16.6300	16.6500	-0.060%	9,184	+2.402%
2026-05-12	16.6600	16.7000	16.6000	16.6600	-0.030%	166,723	+2.341%
2026-05-11	16.6800	16.8000	16.6500	16.6650	-0.329%	132,856	+2.310%
2026-05-08	16.7000	16.7200	16.6500	16.7200	+0.420%	22,111	+1.974%
2026-05-07	16.6500	16.7000	16.6200	16.6500	-0.240%	232,063	+2.402%
2026-05-06	16.6700	16.7000	16.6700	16.6900	+0.120%	33,278	+2.157%
2026-05-05	16.6600	16.7600	16.6100	16.6700	+41.993%	802,438	+2.280%
2026-05-04	11.6700	11.9700	11.5650	11.7400	+3.254%	7,144	+45.230%
2026-05-01	11.6500	11.7500	11.3700	11.3700	-3.234%	7,399	+49.956%
2026-04-30	11.6300	11.7500	11.6300	11.7500	+0.085%	3,354	+45.106%
2026-04-29	12.1050	12.1500	11.6600	11.7400	+0.859%	6,604	+45.230%
2026-04-28	11.9800	12.0000	11.6400	11.6400	-4.980%	678	+46.478%
2026-04-27	11.3900	12.3000	11.3000	12.2500	+9.180%	17,837	+39.184%
2026-04-24	11.1472	11.3810	11.0800	11.2200	+0.854%	15,849	+51.961%
2026-04-23	11.0750	11.1500	11.0750	11.1250	-0.758%	18,749	+53.258%
2026-04-22	11.5000	11.5100	11.2100	11.2100	-3.362%	10,283	+52.096%
2026-04-21	11.7400	11.7600	11.5001	11.6000	-0.855%	19,314	+46.983%
2026-04-20	11.4900	11.7000	11.4900	11.7000	+4.839%	8,964	+45.726%
2026-04-17	11.5100	11.7000	11.1600	11.1600	-3.041%	4,414	+52.778%
2026-04-16	11.8000	11.8000	11.3400	11.5100	-1.708%	13,803	+48.132%
2026-04-15	12.5000	12.5000	11.7100	11.7100	-5.565%	24,118	+45.602%
2026-04-14	12.6000	12.6750	12.1800	12.4000	0.000%	6,783	+37.500%
2026-04-13	12.5000	12.8551	12.1300	12.4000	+2.352%	12,303	+37.500%
2026-04-10	12.7500	12.7501	12.1150	12.1150	-4.980%	2,104	+40.735%
2026-04-09	12.7500	12.7919	12.7500	12.7500	-0.546%	5,425	+33.725%
2026-04-08	12.4100	13.0000	12.4100	12.8200	+1.024%	10,901	+32.995%
2026-04-07	12.7250	12.7750	12.6900	12.6900	-0.079%	1,918	+34.358%
2026-04-06	12.5000	12.7500	12.5000	12.7000	+0.594%	2,226	+34.252%
2026-04-02	12.5000	12.6250	12.5000	12.6250	+0.318%	1,161	+35.050%
2026-04-01	12.6200	12.6807	12.5001	12.5850	+0.199%	1,691	+35.479%
2026-03-31	12.6570	12.6570	12.5600	12.5600	-0.665%	1,538	+35.748%
2026-03-30	12.6550	12.6550	12.6441	12.6441	-0.597%	1,420	+34.846%
2026-03-27	12.7100	12.8600	12.7100	12.7200	-3.636%	1,499	+34.041%
2026-03-26	12.7400	13.2000	12.7280	13.2000	+3.611%	650	+29.167%
2026-03-24	13.0100	13.3499	12.7400	12.7400	-1.925%	1,576	+33.830%
2026-03-23	12.7000	13.2900	12.7000	12.9900	+0.659%	882	+31.255%
2026-03-20	12.7100	12.9050	12.7100	12.9050	+0.978%	937	+32.119%
2026-03-18	13.0500	13.0500	12.7700	12.7800	+0.078%	1,317	+33.412%
2026-03-17	12.7700	12.7700	12.7700	12.7700	-2.146%	505	+33.516%
2026-03-12	13.0100	13.0500	13.0100	13.0500	-1.435%	1,062	+30.651%
2026-03-11	13.2400	13.2400	13.2400	13.2400	+2.955%	6	+28.776%
2026-03-09	12.7700	12.8600	12.7700	12.8600	-0.387%	927	+32.582%
2026-03-06	12.9100	12.9100	12.9100	12.9100	0.000%	377	+32.068%
2026-03-04	13.0200	13.1053	12.9100	12.9100	-0.997%	5,453	+32.068%
2026-03-02	13.2500	13.2500	13.0400	13.0400	+0.231%	397	+30.752%
2026-02-27	13.1000	13.2500	13.0100	13.0100	-0.763%	2,175	+31.053%
2026-02-26	13.1170	13.1500	13.1000	13.1100	-0.114%	3,419	+30.053%
2026-02-25	13.1000	13.1500	13.1000	13.1250	+0.191%	1,639	+29.905%
2026-02-24	13.1000	13.1000	13.1000	13.1000	-0.569%	261	+30.153%
2026-02-23	13.1750	13.1750	13.1750	13.1750	+0.573%	581	+29.412%
2026-02-19	13.2800	13.2800	13.1000	13.1000	-0.076%	5,928	+30.153%
2026-02-18	13.2800	13.2800	13.1100	13.1100	-0.304%	1,348	+30.053%
2026-02-17	13.2800	13.3200	13.1500	13.1500	-3.321%	2,160	+29.658%
2026-02-13	14.0400	14.0500	13.6017	13.6017	+1.203%	981	+25.352%
2026-02-12	13.2500	13.4500	13.2000	13.4400	+2.742%	15,426	+26.860%
2026-02-11	12.9550	13.1000	12.9550	13.0813	+1.014%	11,293	+30.339%
2026-02-10	13.0000	13.0000	12.9100	12.9500	-1.145%	5,668	+31.660%
2026-02-06	13.1900	13.2500	12.7600	13.1000	-0.682%	7,327	+30.153%
2026-02-05	13.0300	13.2500	12.9800	13.1900	+0.687%	2,644	+29.265%
2026-02-04	13.0100	13.2000	13.0001	13.1000	+2.584%	11,422	+30.153%
2026-02-03	12.7700	12.7700	12.7700	12.7700	-2.295%	1	+33.516%
2026-02-02	13.0700	13.1063	13.0700	13.0700	+2.269%	2,527	+30.451%
2026-01-30	13.0000	13.0701	12.7000	12.7800	-2.517%	15,860	+33.412%
2026-01-29	13.3750	13.3750	13.0000	13.1100	+0.846%	6,485	+30.053%
2026-01-28	13.0000	14.0000	12.7600	13.0000	0.000%	3,869	+31.154%
2026-01-27	12.7000	13.0000	12.6700	13.0000	+1.562%	5,476	+31.154%
2026-01-26	12.6700	12.8000	12.6700	12.8000	+0.471%	418	+33.203%
2026-01-23	12.7500	12.7600	12.7400	12.7400	-0.469%	560	+33.830%
2026-01-21	12.8800	12.8800	12.7649	12.8000	-0.467%	1,875	+33.203%
2026-01-16	12.8300	12.8900	12.8300	12.8600	+0.273%	3,860	+32.582%
2026-01-15	12.7800	13.0000	12.7800	12.8250	+1.383%	1,651	+32.943%
2026-01-14	12.6750	12.6750	12.6500	12.6500	-1.056%	404	+34.783%
2026-01-13	12.7850	12.7850	12.7850	12.7850	-0.428%	804	+33.359%
2026-01-12	13.0000	13.0000	12.8300	12.8400	-1.231%	1,160	+32.788%
2026-01-09	12.8500	13.0600	12.8500	13.0000	+2.362%	2,448	+31.154%
2026-01-07	12.5600	12.7250	12.5600	12.7000	+1.195%	827	+34.252%
2026-01-06	12.9999	13.0000	12.5500	12.5500	-0.159%	6,460	+35.857%
2026-01-05	12.9600	13.0000	12.5700	12.5700	-3.159%	1,005	+35.640%
2026-01-02	12.9800	12.9800	12.9800	12.9800	-1.667%	391	+31.356%
2025-12-31	12.8745	13.2000	12.5701	13.2000	+3.125%	2,936	+29.167%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+3.143%	7	+33.203%
2025-12-29	12.4100	12.4100	12.4100	12.4100	-4.391%	310	+37.389%
2025-12-26	12.8680	12.9800	12.8680	12.9800	+0.621%	969	+31.356%
2025-12-24	12.5577	12.8999	12.5577	12.8999	-0.001%	568	+32.172%
2025-12-23	13.3300	15.0000	12.9000	12.9000	-0.386%	11,845	+32.171%
2025-12-22	14.0500	14.0500	12.8592	12.9500	-8.674%	6,260	+31.660%
2025-12-19	12.3000	14.4700	12.3000	14.1800	+16.557%	27,350	+20.240%
2025-12-18	12.3000	12.3000	12.1200	12.1657	-0.352%	1,806	+40.148%
2025-12-17	12.3000	12.3000	12.2087	12.2087	+0.195%	820	+39.655%
2025-12-16	12.1850	12.1850	12.1850	12.1850	+0.536%	388	+39.926%
2025-12-15	12.2700	12.2700	12.1200	12.1200	-1.623%	556	+40.677%
2025-12-12	12.2000	12.4200	12.1700	12.3200	+0.939%	2,415	+38.393%
2025-12-11	12.2054	12.2054	12.2054	12.2054	+1.712%	825	+39.692%
2025-12-10	12.2500	12.2500	12.0000	12.0000	-3.382%	2,150	+42.083%
2025-12-09	11.9200	12.4200	11.9100	12.4200	+1.058%	8,507	+37.279%
2025-12-08	12.3000	12.3200	12.0356	12.2900	+2.931%	1,464	+38.731%
2025-12-05	12.0500	12.1900	11.9400	11.9400	-0.864%	1,249	+42.797%
2025-12-04	12.0440	12.0440	12.0440	12.0440	-0.133%	132	+41.564%
2025-12-03	12.1900	12.1900	12.0600	12.0600	-2.110%	8	+41.376%
2025-12-01	12.3200	12.3200	12.3200	12.3200	+4.230%	423	+38.393%
2025-11-28	11.7900	11.8200	11.7700	11.8200	-6.265%	2,463	+44.247%
2025-11-26	12.5300	13.0000	12.5300	12.6100	+5.523%	6,516	+35.210%
2025-11-25	11.8300	11.9500	11.8000	11.9500	0.000%	25,579	+42.678%
2025-11-24	11.8300	11.9500	11.7722	11.9500	+1.100%	5,518	+42.678%
2025-11-21	11.7300	11.8600	11.7213	11.8200	+1.026%	14,099	+44.247%
2025-11-20	11.6100	11.7000	11.6100	11.7000	+0.171%	3,259	+45.726%
2025-11-19	11.7000	11.7000	11.6140	11.6800	+0.689%	1,728	+45.976%
2025-11-18	11.5200	11.6001	11.5200	11.6001	-0.939%	2,170	+46.981%
2025-11-17	11.7350	11.9500	11.7100	11.7100	-2.008%	986	+45.602%
2025-11-14	11.6773	11.9500	11.6200	11.9500	+3.106%	6,437	+42.678%
2025-11-12	11.6499	11.6500	11.5200	11.5900	-0.430%	5,021	+47.110%
2025-11-07	11.6400	11.6400	11.6400	11.6400	+1.217%	1	+46.478%
2025-11-06	11.7000	11.7000	11.5000	11.5000	-1.793%	14,956	+48.261%
2025-11-05	11.7100	11.7100	11.7100	11.7100	+0.688%	121	+45.602%
2025-11-04	11.6355	11.7100	11.6100	11.6300	-0.598%	599	+46.604%
2025-11-03	11.7200	11.7200	11.7000	11.7000	+0.949%	267	+45.726%
2025-10-30	11.5315	11.5900	11.5315	11.5900	-0.686%	1,346	+47.110%
2025-10-29	11.6700	11.6700	11.6700	11.6700	-0.256%	436	+46.101%
2025-10-28	11.5100	11.7000	11.5050	11.7000	+1.695%	5,539	+45.726%
2025-10-27	11.5000	11.5050	11.4550	11.5050	+0.043%	5,898	+48.196%
2025-10-24	11.4650	11.5000	11.4300	11.5000	0.000%	11,632	+48.261%
2025-10-23	11.5000	11.5100	11.5000	11.5000	0.000%	2,485	+48.261%
2025-10-22	11.5000	11.5000	11.5000	11.5000	0.000%	3,732	+48.261%
2025-10-21	11.5000	11.5290	11.5000	11.5000	-0.182%	3,131	+48.261%
2025-10-20	11.5000	11.5280	11.5000	11.5210	-0.035%	5,246	+47.991%
2025-10-17	11.5325	11.5325	11.5000	11.5250	+0.217%	3,059	+47.939%
2025-10-16	11.5188	11.5400	11.5000	11.5000	-0.347%	7,239	+48.261%
2025-10-15	11.5400	11.5400	11.5200	11.5400	-0.087%	8	+47.747%
2025-10-14	11.5569	11.6000	11.5500	11.5500	-0.431%	2,014	+47.619%
2025-10-13	11.5900	11.6000	11.5900	11.6000	+0.870%	1,061	+46.983%
2025-10-10	11.5200	11.5200	11.5000	11.5000	-0.174%	1,228	+48.261%
2025-10-09	11.5200	11.5200	11.5200	11.5200	-0.260%	1	+48.003%
2025-10-08	11.5500	11.5500	11.5350	11.5500	-0.130%	682	+47.619%
2025-10-07	11.5650	11.5650	11.5650	11.5650	-0.302%	261	+47.428%
2025-10-06	11.6000	11.6000	11.6000	11.6000	+1.045%	911	+46.983%
2025-10-01	11.5000	11.5212	11.4600	11.4800	-0.174%	9,666	+48.519%
2025-09-30	11.6500	11.6549	11.5000	11.5000	-0.161%	16,250	+48.261%
2025-09-29	11.5200	11.5200	11.5185	11.5185	+0.161%	506	+48.023%
2025-09-26	11.6000	11.6900	11.5000	11.5000	0.000%	12,890	+48.261%
2025-09-25	11.7250	11.7250	11.5000	11.5000	-1.118%	23,950	+48.261%
2025-09-24	11.5900	11.9500	11.5600	11.6300	+0.606%	11,202	+46.604%
2025-09-23	11.5600	11.5600	11.5600	11.5600	+0.873%	477	+47.491%
2025-09-22	11.4600	11.4600	11.4600	11.4600	+0.175%	167	+48.778%
2025-09-19	11.6200	11.6200	11.4400	11.4400	-0.435%	13,327	+49.038%
2025-09-18	11.4900	11.4900	11.4900	11.4900	+0.087%	394	+48.390%
2025-09-17	11.3727	11.6100	11.3727	11.4800	-0.261%	2,080	+48.519%
2025-09-16	11.5100	11.5100	11.5100	11.5100	-0.346%	614	+48.132%
2025-09-15	11.6200	11.6200	11.5000	11.5500	+0.348%	1,366	+47.619%
2025-09-12	11.6100	11.6100	11.5100	11.5100	-0.260%	644	+48.132%
2025-09-11	11.7400	11.7400	11.5400	11.5400	-1.620%	2,108	+47.747%
2025-09-10	11.7300	11.7300	11.7300	11.7300	+1.911%	689	+45.354%
2025-09-09	11.5100	11.5100	11.5100	11.5100	-1.286%	713	+48.132%
2025-09-08	11.6500	11.8000	11.5300	11.6600	-0.170%	3,922	+46.226%
2025-09-05	11.6666	11.6800	11.5900	11.6799	-0.001%	6,585	+45.977%
2025-09-04	11.5200	11.9500	11.5200	11.6800	+1.786%	2,311	+45.976%
2025-09-03	11.4583	11.4750	11.4312	11.4750	-0.389%	2,288	+48.584%
2025-09-02	11.6300	11.6300	11.5198	11.5198	+0.172%	1,224	+48.006%
2025-08-29	11.5455	11.5700	11.5000	11.5000	-1.075%	1,763	+48.261%
2025-08-28	11.5000	11.7500	11.5000	11.6250	+1.087%	512	+46.667%
2025-08-27	11.4665	11.5900	11.4665	11.5000	-0.734%	2,756	+48.261%
2025-08-26	11.6500	11.6500	11.5500	11.5850	+0.564%	661	+47.173%
2025-08-25	11.5000	11.5270	11.5000	11.5200	-0.260%	6,478	+48.003%
2025-08-22	11.5250	11.5600	11.5230	11.5500	0.000%	1,660	+47.619%
2025-08-21	11.5500	11.7400	11.5000	11.5500	-0.128%	2,026	+47.619%
2025-08-20	11.5240	11.5648	11.5240	11.5648	+1.268%	2,854	+47.430%
2025-08-19	11.3500	11.4800	11.3500	11.4200	+0.973%	6,835	+49.299%
2025-08-18	11.2100	11.4000	11.0200	11.3100	+0.937%	8,597	+50.752%
2025-08-15	11.3075	11.3075	11.1100	11.2050	-1.797%	4,209	+52.164%
2025-08-14	11.4300	11.4300	11.4100	11.4100	-0.566%	838	+49.430%
2025-08-13	11.3100	11.4800	11.3000	11.4750	+1.909%	6,889	+48.584%
2025-08-12	10.1300	11.3650	10.1300	11.2600	+0.446%	1,550	+51.421%
2025-08-11	11.2100	11.2100	11.2100	11.2100	-2.182%	512	+52.096%
2025-08-08	11.1786	11.4600	11.1786	11.4600	+1.867%	2,520	+48.778%
2025-08-07	11.4700	11.4700	11.2500	11.2500	-2.597%	2,953	+51.556%
2025-08-06	11.4760	11.5500	11.4760	11.5500	-0.259%	708	+47.619%
2025-08-05	11.5500	11.5800	11.5500	11.5800	+0.044%	30,644	+47.237%
2025-08-04	11.6000	11.6000	11.5200	11.5749	-0.130%	2,588	+47.301%
2025-08-01	11.6611	11.6760	11.5594	11.5900	0.000%	1,206	+47.110%
2025-07-31	11.5500	11.5900	11.5500	11.5900	+0.346%	929	+47.110%
2025-07-30	11.5500	11.5500	11.5500	11.5500	-0.108%	2	+47.619%
2025-07-28	11.4410	11.7500	11.4410	11.5625	+0.453%	7,917	+47.459%
2025-07-25	11.5001	11.5104	11.4650	11.5104	+0.090%	2,903	+48.127%
2025-07-24	11.5000	11.5325	11.4900	11.5000	-2.128%	5,697	+48.261%
2025-07-23	11.1800	11.7500	11.1800	11.7500	+4.911%	1,929	+45.106%
2025-07-22	11.4200	11.6000	11.1897	11.2000	+0.269%	8,056	+52.232%
2025-07-21	11.3700	11.4800	11.0200	11.1700	-1.586%	6,844	+52.641%
2025-07-18	11.2001	11.3500	11.2001	11.3500	+0.354%	2,151	+50.220%
2025-07-17	11.3000	11.4300	11.2023	11.3100	+0.444%	5,001	+50.752%
2025-07-16	11.2000	11.3750	11.2000	11.2600	+0.089%	1,419	+51.421%
2025-07-15	11.2000	11.2500	11.0250	11.2500	-0.538%	8,805	+51.556%
2025-07-14	11.3000	11.3500	11.2634	11.3108	+0.540%	1,527	+50.741%
2025-07-11	11.2500	11.2825	11.2226	11.2500	-0.478%	6,175	+51.556%
2025-07-10	11.3350	11.3475	11.2500	11.3040	+0.480%	2,431	+50.832%
2025-07-09	11.2500	11.3044	11.2500	11.2500	-0.177%	1,308	+51.556%
2025-07-08	11.3080	11.4000	11.2525	11.2700	+0.178%	8,043	+51.287%
2025-07-07	11.2500	11.2500	11.2500	11.2500	0.000%	1,339	+51.556%
2025-07-03	11.2500	11.2695	11.2500	11.2500	0.000%	1,970	+51.556%
2025-07-02	11.2500	11.2678	11.2500	11.2500	0.000%	1,892	+51.556%
2025-07-01	11.1744	11.2500	11.1744	11.2500	-1.229%	1,608	+51.556%
2025-06-30	11.2500	11.3900	11.2200	11.3900	+0.796%	1,258	+49.693%
2025-06-27	11.2900	11.3900	11.2750	11.3000	+0.444%	9,547	+50.885%
2025-06-26	11.2500	11.3500	11.1900	11.2500	0.000%	3,625	+51.556%
2025-06-25	11.2500	11.2500	11.2500	11.2500	-1.316%	1,403	+51.556%
2025-06-24	11.4000	11.4000	11.4000	11.4000	+0.441%	989	+49.561%
2025-06-23	11.0750	11.3500	11.0750	11.3500	0.000%	3,402	+50.220%
2025-06-20	11.2400	11.3500	11.2400	11.3500	+1.159%	6,809	+50.220%
2025-06-18	11.1800	11.2200	11.1800	11.2200	+0.268%	3,588	+51.961%
2025-06-17	11.0818	11.1900	11.0800	11.1900	+1.267%	3,672	+52.368%
2025-06-16	11.1100	11.1300	11.0238	11.0500	-0.596%	1,564	+54.299%
2025-06-13	11.3339	11.3339	11.0000	11.1162	+0.862%	6,461	+53.380%
2025-06-12	11.1500	11.1500	11.0212	11.0212	+0.193%	723	+54.702%
2025-06-11	10.8000	11.2300	10.8000	11.0000	-2.595%	23,679	+55.000%
2025-06-10	11.2930	11.2930	11.2930	11.2930	-0.590%	616	+50.978%
2025-06-09	11.2400	11.3600	11.2400	11.3600	+0.531%	1,799	+50.088%
2025-06-06	11.2000	11.3000	11.2000	11.3000	+1.345%	5,627	+50.885%
2025-06-05	11.2400	11.2400	11.1500	11.1500	0.000%	1,600	+52.915%
2025-06-04	11.2900	11.5000	11.0000	11.1500	-0.179%	3,654	+52.915%
2025-06-03	11.1800	11.2100	11.1700	11.1700	-0.782%	1,333	+52.641%
2025-06-02	11.2500	11.4000	11.2500	11.2580	-0.195%	21,716	+51.448%
2025-05-30	11.3500	11.3500	11.1000	11.2800	+2.174%	5,929	+51.152%
2025-05-29	11.3001	11.3001	11.0400	11.0400	-2.310%	2,321	+54.438%
2025-05-28	11.3900	11.3900	11.3010	11.3010	-0.868%	846	+50.872%
2025-05-27	11.4500	11.5000	11.3550	11.4000	0.000%	4,642	+49.561%
2025-05-23	11.4050	11.4050	11.4000	11.4000	-1.554%	730	+49.561%
2025-05-22	11.0000	11.8000	11.0000	11.5800	+5.273%	22,087	+47.237%
2025-05-21	11.1400	11.2500	10.8422	11.0000	-2.354%	128,856	+55.000%
2025-05-20	11.2500	11.2900	11.1500	11.2652	+2.225%	105,984	+51.351%
2025-05-19	11.3000	11.3000	11.0200	11.0200	-0.810%	694	+54.719%
2025-05-16	11.2000	11.2000	11.1000	11.1100	-1.069%	11,922	+53.465%
2025-05-15	11.2000	11.3000	10.8000	11.2300	+1.629%	17,691	+51.825%
2025-05-14	11.0700	11.1499	11.0500	11.0500	-0.897%	1,452	+54.299%
2025-05-13	11.1500	11.1500	11.1500	11.1500	-0.801%	459	+52.915%
2025-05-12	11.0000	11.2400	11.0000	11.2400	+2.182%	6,998	+51.690%
2025-05-09	11.2500	11.2500	10.9000	11.0000	-0.943%	16,020	+55.000%
2025-05-08	11.1000	11.2500	10.8000	11.1047	-0.406%	26,007	+53.539%
2025-05-07	11.0500	11.1500	11.0500	11.1500	+0.360%	10,759	+52.915%
2025-05-06	11.1100	11.1100	11.0495	11.1100	+0.090%	11,416	+53.465%
2025-05-05	11.2300	11.2300	11.0501	11.1000	-1.246%	7,836	+53.604%
2025-05-02	11.0447	11.2400	11.0447	11.2400	+1.904%	709	+51.690%
2025-05-01	11.0600	11.0600	11.0300	11.0300	0.000%	836	+54.578%
2025-04-30	11.0899	11.0899	11.0300	11.0300	-2.129%	2,144	+54.578%
2025-04-28	11.2699	11.2699	11.2699	11.2699	+0.985%	1,883	+51.288%
2025-04-25	10.9500	11.1600	10.8000	11.1600	+2.264%	10,861	+52.778%
2025-04-24	11.0420	11.2000	10.9129	10.9129	-0.792%	2,479	+56.237%
2025-04-23	11.0000	11.0000	11.0000	11.0000	+1.382%	1,249	+55.000%
2025-04-22	10.8100	10.9284	10.8100	10.8501	+0.278%	2,402	+57.141%
2025-04-21	10.8000	10.8400	10.8000	10.8200	-0.460%	6,418	+57.579%
2025-04-16	11.1800	11.1800	10.8465	10.8700	0.000%	2,363	+56.854%
2025-04-15	10.8300	11.1400	10.8100	10.8700	-1.272%	2,592	+56.854%
2025-04-14	11.0200	11.0200	10.9800	11.0100	-0.362%	3,941	+54.859%
2025-04-11	10.8000	11.0500	10.8000	11.0500	+1.066%	5,339	+54.299%
2025-04-10	10.8700	11.1900	10.6100	10.9334	-0.424%	14,625	+55.944%
2025-04-09	10.5600	10.9800	10.3200	10.9800	+3.683%	7,660	+55.282%
2025-04-08	10.8000	11.3400	10.2900	10.5900	-1.028%	67,565	+61.001%
2025-04-07	10.7000	10.7500	10.4000	10.7000	-1.018%	16,981	+59.346%
2025-04-04	11.3331	11.3969	10.7500	10.8100	-6.407%	84,924	+57.724%
2025-04-03	11.4831	11.5500	11.4060	11.5500	0.000%	5,930	+47.619%
2025-04-02	11.3266	11.5500	11.3266	11.5500	0.000%	2,067	+47.619%
2025-04-01	11.6900	11.6900	11.3545	11.5500	-0.858%	1,960	+47.619%
2025-03-31	11.4400	11.6500	11.4400	11.6500	+1.836%	8,833	+46.352%
2025-03-28	11.3500	11.4400	11.3160	11.4400	+0.176%	17,831	+49.038%
2025-03-27	11.4228	11.4228	11.3758	11.4199	+0.588%	8,543	+49.301%
2025-03-26	11.2900	11.3531	11.2317	11.3531	+0.648%	6,010	+50.179%
2025-03-25	11.4500	11.5000	11.2550	11.2800	-1.485%	10,413	+51.152%
2025-03-24	11.5000	11.5000	11.3978	11.4500	+0.527%	6,726	+48.908%
2025-03-21	11.2900	11.3900	11.2502	11.3900	+1.244%	8,588	+49.693%
2025-03-20	11.2100	11.3000	11.2100	11.2500	+0.446%	6,199	+51.556%
2025-03-19	11.0800	11.4500	11.0800	11.2000	+0.089%	9,476	+52.232%
2025-03-18	11.1900	11.1900	11.1900	11.1900	+1.727%	663	+52.368%
2025-03-17	11.1400	11.2000	11.0000	11.0000	-0.091%	2,744	+55.000%
2025-03-14	11.1300	11.1300	11.0100	11.0100	-1.344%	624	+54.859%
2025-03-13	11.0200	11.2400	11.0200	11.1600	+1.087%	2,617	+52.778%
2025-03-12	11.0200	11.0400	11.0000	11.0400	+0.364%	8,018	+54.438%
2025-03-11	11.0200	11.0200	10.9800	11.0000	-0.091%	7,357	+55.000%
2025-03-10	10.9600	11.0100	10.9600	11.0100	+0.273%	12,698	+54.859%
2025-03-07	11.0000	11.0000	10.9600	10.9800	+0.457%	13,994	+55.282%
2025-03-06	10.9200	10.9400	10.9200	10.9300	-0.183%	1,501	+55.993%
2025-03-05	11.0600	11.0600	10.9500	10.9500	-0.009%	5,591	+55.708%
2025-03-04	10.8500	11.0000	10.8500	10.9510	+0.560%	8,267	+55.694%
2025-03-03	11.0000	11.0300	10.8501	10.8900	-0.092%	14,851	+56.566%
2025-02-28	10.8000	10.9000	10.7500	10.9000	+1.395%	22,549	+56.422%
2025-02-27	10.8219	11.0000	10.7500	10.7500	-0.922%	3,789	+58.605%
2025-02-26	10.8000	10.8700	10.7999	10.8500	+0.277%	8,104	+57.143%
2025-02-25	10.8200	10.8500	10.7378	10.8200	-0.276%	20,947	+57.579%
2025-02-24	10.8400	10.8700	10.8200	10.8500	+0.309%	1,918	+57.143%
2025-02-21	10.7500	10.8166	10.7500	10.8166	-1.128%	16,394	+57.628%
2025-02-20	10.8000	10.9650	10.8000	10.9400	+1.203%	5,920	+55.850%
2025-02-19	10.7001	10.8700	10.7000	10.8100	-0.092%	7,790	+57.724%
2025-02-18	10.6800	11.0000	10.6800	10.8200	+1.692%	12,088	+57.579%
2025-02-14	10.5000	10.6800	10.5000	10.6400	+0.330%	2,672	+60.244%
2025-02-13	10.4500	10.7500	10.4500	10.6050	+1.193%	8,134	+60.773%
2025-02-12	10.3100	10.5500	10.3100	10.4800	-0.190%	21,848	+62.691%
2025-02-11	10.6500	10.6500	10.5000	10.5000	+0.671%	2,040	+62.381%
2025-02-10	10.3400	10.4300	10.2400	10.4300	+2.456%	22,613	+63.471%
2025-02-06	10.4000	10.4000	10.1800	10.1800	-2.303%	3,804	+67.485%
2025-02-04	10.2900	11.3000	10.2000	10.4200	+3.201%	41,802	+63.628%
2025-02-03	10.2867	10.3300	10.0968	10.0968	-1.973%	23,428	+68.865%
2025-01-31	10.3000	10.3000	10.3000	10.3000	+0.488%	360	+65.534%
2025-01-30	10.2300	10.4000	10.2300	10.2500	+1.485%	27,556	+66.341%
2025-01-28	10.0213	10.1500	10.0213	10.1000	0.000%	16,575	+68.812%
2025-01-24	10.0000	10.1000	10.0000	10.1000	+0.001%	26,399	+68.812%
2025-01-23	10.0500	10.1000	9.9500	10.0999	+0.999%	16,639	+68.814%
2025-01-22	10.0001	10.0500	10.0000	10.0000	0.000%	3,058	+70.500%
2025-01-21	9.9897	10.1000	9.9897	10.0000	+0.402%	1,915	+70.500%
2025-01-17	9.8100	10.0300	9.8100	9.9600	0.000%	3,386	+71.185%
2025-01-16	9.9500	10.0000	9.9400	9.9600	-0.400%	3,563	+71.185%
2025-01-15	9.9399	10.0888	9.9100	10.0000	0.000%	1,640	+70.500%
2025-01-14	9.9100	10.0000	9.9000	10.0000	+0.200%	1,106	+70.500%
2025-01-13	9.5341	10.0900	9.5341	9.9800	+3.421%	8,285	+70.842%
2025-01-10	9.8000	9.9900	9.6100	9.6499	-2.230%	19,288	+76.686%

.dark-mode .ThSNGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThSNGh{ color: #333333; background-color: white; border: 2px solid #333333; }FSEAFirst Seacoast Bancorp, Inc. Common Stockstock NASDAQ

FSEA
First Seacoast Bancorp, Inc. Common Stock
stock NASDAQ