First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.130	9.310	9.120	9.160	20,479	+0.04(+0.44%)
May 16, 2024	9.130	9.130	9.120	9.120	12,669	-0.04(-0.44%)
May 15, 2024	9.120	9.160	9.060	9.160	22,303	+0.02(+0.22%)
May 14, 2024	9.180	9.180	9.090	9.140	105,840	+0.04(+0.44%)
May 13, 2024	8.700	9.200	8.700	9.100	16,959	+0.37(+4.24%)
May 09, 2024				8.730	95	+0.03(+0.34%)
May 07, 2024				8.700	535	+0.05(+0.58%)
May 06, 2024	8.460	8.720	8.460	8.650	2,192	-0.07(-0.80%)
May 03, 2024	8.720	8.730	8.710	8.720	2,914	+0.00(+0.00%)
May 02, 2024	8.720	8.730	8.710	8.720	4,921	-0.01(-0.11%)
May 01, 2024	8.620	8.950	8.620	8.730	2,608	-0.01(-0.11%)
Apr 30, 2024	8.750	8.750	8.700	8.740	6,394	+0.14(+1.63%)
Apr 29, 2024	8.600	8.600	8.600	8.600	699	-0.15(-1.71%)
Apr 25, 2024				8.750	96	+0.06(+0.69%)
Apr 24, 2024	8.300	8.755	8.300	8.690	36,838	-0.06(-0.69%)
Apr 23, 2024	8.650	8.790	8.650	8.750	8,990	+0.01(+0.11%)
Apr 22, 2024	8.740	8.740	8.740	8.740	293	+0.00(+0.00%)
Apr 19, 2024	8.780	8.790	8.740	8.740	1,828	-0.01(-0.11%)
Apr 17, 2024				8.750	99	+0.00(+0.00%)
Apr 16, 2024	8.815	8.815	8.750	8.750	613	-0.02(-0.23%)
Apr 15, 2024	8.695	8.790	8.695	8.770	1,760	-0.13(-1.46%)
Apr 12, 2024	9.020	9.100	8.700	8.900	86,485	+0.15(+1.71%)
Apr 11, 2024	8.375	8.750	8.375	8.750	9,312	+0.10(+1.16%)
Apr 09, 2024				8.650	55	+0.27(+3.22%)
Apr 08, 2024	8.508	8.508	8.380	8.380	588	-0.27(-3.12%)
Apr 05, 2024	8.247	8.650	8.247	8.650	618	-0.07(-0.80%)
Apr 04, 2024	8.600	8.720	8.600	8.720	4,019	+0.07(+0.81%)
Apr 03, 2024	8.720	8.720	8.600	8.650	31,469	-0.07(-0.80%)
Apr 02, 2024	8.410	8.720	8.400	8.720	4,663	+0.22(+2.59%)
Apr 01, 2024	8.379	8.500	8.379	8.500	1,375	+0.12(+1.43%)
Mar 28, 2024	8.380	8.380	8.380	8.380	130	-0.07(-0.89%)
Mar 27, 2024	8.440	8.490	8.440	8.455	828	+0.26(+3.11%)
Mar 26, 2024	8.200	8.200	8.200	8.200	203	-0.21(-2.50%)
Mar 22, 2024				8.410	8	+0.13(+1.57%)
Mar 21, 2024	8.387	8.387	8.280	8.280	512	-0.05(-0.60%)
Mar 20, 2024	8.240	8.330	8.240	8.330	5,128	+0.18(+2.21%)
Mar 19, 2024	8.150	8.200	8.150	8.150	1,989	-0.10(-1.21%)
Mar 18, 2024	8.250	8.300	8.250	8.250	3,177	+0.12(+1.48%)
Mar 15, 2024	8.330	8.340	8.130	8.130	631	-0.12(-1.45%)
Mar 14, 2024	8.250	8.250	8.250	8.250	155	-0.02(-0.24%)
Mar 13, 2024	8.290	8.290	8.270	8.270	371	-0.06(-0.72%)
Mar 12, 2024	8.170	8.480	8.170	8.330	1,572	-0.11(-1.30%)
Mar 11, 2024	8.440	8.440	8.440	8.440	175	+0.00(+0.02%)
Mar 08, 2024	8.355	8.560	8.050	8.438	6,460	-0.17(-2.00%)
Mar 07, 2024	8.370	8.610	8.360	8.610	29,020	+0.15(+1.77%)
Mar 06, 2024	8.470	8.510	8.448	8.460	11,396	-0.29(-3.31%)
Mar 01, 2024				8.750	23	+0.12(+1.39%)
Feb 28, 2024				8.630	133	+0.24(+2.86%)
Feb 27, 2024	8.370	8.390	8.370	8.390	415	-0.01(-0.12%)
Feb 26, 2024	8.400	8.400	8.400	8.400	588	-0.25(-2.89%)
Feb 23, 2024	8.650	8.650	8.650	8.650	1,315	-0.01(-0.08%)
Feb 22, 2024	8.794	8.794	8.657	8.657	1,860	+0.01(+0.08%)
Feb 21, 2024	8.650	8.668	8.650	8.650	2,181	+0.04(+0.47%)
Feb 20, 2024	8.410	8.790	8.410	8.610	670	-0.14(-1.60%)
Feb 15, 2024				8.750	22	+0.00(+0.00%)
Feb 14, 2024	8.800	8.800	8.750	8.750	428	+0.07(+0.81%)
Feb 12, 2024				8.680	4	+0.09(+1.10%)
Feb 09, 2024	8.630	8.630	8.489	8.585	6,654	-0.03(-0.34%)
Feb 08, 2024	8.370	8.615	8.370	8.615	2,986	+0.29(+3.55%)
Feb 07, 2024	8.600	8.680	8.310	8.320	18,714	-0.16(-1.89%)
Feb 06, 2024	8.810	8.820	8.460	8.480	7,944	-0.22(-2.53%)
Feb 05, 2024	8.700	8.825	8.700	8.700	89,819	-0.02(-0.23%)
Feb 02, 2024	8.710	8.750	8.500	8.720	5,359	+0.20(+2.35%)
Feb 01, 2024	8.460	8.820	8.450	8.520	4,531	-0.27(-3.07%)
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.