First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	8.950	8.950	8.660	8.790	118,510	-0.20(-2.22%)
Jan 30, 2024	8.680	9.050	8.680	8.990	4,905	-0.14(-1.53%)
Jan 29, 2024	8.870	9.130	8.870	9.130	7,830	+0.24(+2.64%)
Jan 26, 2024	8.750	9.000	8.730	8.895	29,520	+0.14(+1.66%)
Jan 25, 2024	9.000	9.000	8.399	8.750	34,267	-0.24(-2.67%)
Jan 24, 2024	8.970	9.065	8.860	8.990	29,168	+0.07(+0.78%)
Jan 23, 2024	8.650	9.118	8.538	8.920	72,526	+0.30(+3.48%)
Jan 22, 2024	8.730	8.780	8.500	8.620	8,736	-0.11(-1.26%)
Jan 19, 2024	8.699	8.740	8.625	8.730	5,501	-0.01(-0.11%)
Jan 18, 2024	8.620	8.740	8.614	8.740	2,321	+0.12(+1.39%)
Jan 17, 2024	8.520	8.720	8.420	8.620	28,231	+0.15(+1.77%)
Jan 16, 2024	8.180	8.600	8.160	8.470	21,460	-0.06(-0.70%)
Jan 12, 2024	7.910	8.530	7.880	8.530	25,794	+0.61(+7.70%)
Jan 11, 2024	7.410	8.130	7.400	7.920	60,330	+0.19(+2.46%)
Jan 10, 2024	7.663	7.790	7.537	7.730	10,374	-0.03(-0.39%)
Jan 09, 2024	7.850	7.850	7.720	7.760	2,682	-0.06(-0.77%)
Jan 08, 2024	7.830	7.830	7.820	7.820	432	+0.09(+1.16%)
Jan 05, 2024	7.680	7.770	7.666	7.730	10,772	+0.03(+0.39%)
Jan 04, 2024	7.750	7.750	7.700	7.700	259	+0.00(+0.00%)
Jan 03, 2024	7.620	7.770	7.620	7.700	30,316	+0.08(+1.05%)
Jan 02, 2024	7.580	7.700	7.430	7.620	17,578	-0.07(-0.91%)
Dec 29, 2023	7.480	7.700	7.421	7.690	9,435	+0.17(+2.21%)
Dec 28, 2023	7.520	7.600	7.460	7.524	31,619	+0.03(+0.45%)
Dec 27, 2023	7.550	7.700	7.490	7.490	44,511	-0.05(-0.66%)
Dec 26, 2023	7.550	7.625	7.530	7.540	4,501	+0.14(+1.89%)
Dec 22, 2023	7.330	7.400	7.250	7.400	5,658	+0.10(+1.37%)
Dec 21, 2023	7.280	7.490	7.280	7.300	7,896	-0.19(-2.54%)
Dec 20, 2023	7.500	7.500	7.490	7.490	623	-0.02(-0.27%)
Dec 19, 2023	7.300	7.560	7.250	7.510	27,538	+0.28(+3.87%)
Dec 18, 2023	7.221	7.279	7.221	7.230	4,415	+0.01(+0.14%)
Dec 15, 2023	7.250	7.460	7.220	7.220	9,052	-0.03(-0.41%)
Dec 14, 2023	7.220	7.460	7.220	7.250	31,732	+0.11(+1.54%)
Dec 13, 2023	7.100	7.228	7.100	7.140	24,122	+0.16(+2.29%)
Dec 12, 2023	7.140	7.140	6.920	6.980	12,382	-0.21(-2.92%)
Dec 11, 2023	7.190	7.190	7.140	7.190	3,455	-0.01(-0.14%)
Dec 07, 2023				7.200	52	+0.17(+2.42%)
Dec 06, 2023	6.900	7.110	6.899	7.030	19,235	+0.13(+1.88%)
Dec 05, 2023	6.870	6.910	6.870	6.900	17,562	+0.00(+0.00%)
Dec 04, 2023	6.770	6.940	6.760	6.900	52,620	+0.16(+2.37%)
Dec 01, 2023	6.651	6.770	6.582	6.740	16,060	+0.23(+3.53%)
Nov 30, 2023	6.400	6.650	6.400	6.510	10,529	-0.10(-1.51%)
Nov 29, 2023	6.420	6.800	6.420	6.610	13,978	+0.11(+1.69%)
Nov 28, 2023	6.540	6.580	6.450	6.500	17,600	-0.05(-0.76%)
Nov 27, 2023	6.600	6.700	6.550	6.550	15,058	-0.05(-0.76%)
Nov 24, 2023	6.557	6.699	6.490	6.600	10,769	+0.14(+2.17%)
Nov 22, 2023	6.680	6.680	6.430	6.460	4,255	+0.00(+0.00%)
Nov 21, 2023	6.500	6.500	6.375	6.460	5,705	+0.20(+3.19%)
Nov 20, 2023	6.620	6.630	6.250	6.260	22,387	-0.48(-7.12%)
Nov 17, 2023	6.700	6.740	6.690	6.740	5,623	+0.05(+0.75%)
Nov 16, 2023	6.690	6.690	6.690	6.690	114	-0.18(-2.62%)
Nov 15, 2023	6.800	6.890	6.800	6.870	1,107	+0.17(+2.54%)
Nov 14, 2023	6.700	6.900	6.700	6.700	9,946	+0.05(+0.75%)
Nov 10, 2023				6.650	331	+0.15(+2.31%)
Nov 09, 2023	6.520	6.520	6.500	6.500	2,315	+0.00(+0.00%)
Nov 08, 2023	6.650	6.650	6.500	6.500	3,028	-0.16(-2.40%)
Nov 07, 2023	6.660	6.670	6.660	6.660	1,844	+0.00(+0.00%)
Nov 06, 2023	6.800	6.800	6.650	6.660	15,087	-0.05(-0.75%)
Nov 03, 2023	6.720	6.800	6.710	6.710	2,224	-0.06(-0.94%)
Nov 02, 2023	6.620	6.800	6.600	6.774	8,407	+0.15(+2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.