First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.97	11.19	10.94	11.08	6,841	-0.11(-0.96%)
Nov 27, 2020	10.96	11.19	10.95	11.19	1,253	+0.29(+2.63%)
Nov 25, 2020	10.77	10.90	10.77	10.90	4,346	+0.00(+0.00%)
Nov 24, 2020	10.76	10.95	10.76	10.90	7,019	+0.14(+1.33%)
Nov 23, 2020	10.76	10.76	10.47	10.76	1,916	+0.47(+4.54%)
Nov 20, 2020	10.19	10.29	10.19	10.29	1,755	+0.10(+0.94%)
Nov 19, 2020	10.13	10.77	10.13	10.19	5,557	-0.35(-3.29%)
Nov 18, 2020	10.50	10.73	10.50	10.54	3,827	+0.42(+4.14%)
Nov 17, 2020	10.05	10.48	9.966	10.12	3,785	-0.60(-5.55%)
Nov 16, 2020	10.35	10.72	10.35	10.72	7,082	+0.82(+8.31%)
Nov 13, 2020	10.11	10.25	9.883	9.895	4,011	+0.12(+1.22%)
Nov 12, 2020	9.990	10.06	9.775	9.775	3,017	+0.11(+1.11%)
Nov 11, 2020	9.859	9.966	9.667	9.667	6,644	-0.05(-0.49%)
Nov 10, 2020	9.859	9.871	9.715	9.715	5,272	+0.05(+0.50%)
Nov 09, 2020	9.871	9.871	9.655	9.667	946	-0.07(-0.74%)
Nov 06, 2020		9.739	9.739	9.739	25	+0.00(+0.00%)
Nov 05, 2020	9.739	9.739	9.739	9.739	136	+0.08(+0.86%)
Nov 04, 2020		9.656	9.656	9.656	78	+0.00(+0.00%)
Nov 03, 2020	9.811	9.811	9.656	9.656	631	+0.06(+0.63%)
Nov 02, 2020	9.596	9.596	9.596	9.596	85	-0.01(-0.10%)
Oct 30, 2020		9.605	9.605	9.605	29	+0.00(+0.00%)
Oct 29, 2020		9.605	9.605	9.605	5	+0.00(+0.00%)
Oct 28, 2020	9.344	9.605	9.344	9.605	191	+0.25(+2.66%)
Oct 27, 2020	9.380	9.380	9.356	9.356	173	-0.33(-3.46%)
Oct 26, 2020	9.859	9.859	9.691	9.691	3,244	-0.16(-1.58%)
Oct 23, 2020	9.847	9.847	9.847	9.847	835	+0.48(+5.11%)
Oct 22, 2020	9.584	9.584	9.368	9.368	809	-0.20(-2.13%)
Oct 21, 2020	9.304	9.572	9.304	9.572	3,718	-0.05(-0.54%)
Oct 20, 2020	9.572	9.624	9.572	9.624	774	+0.00(+0.04%)
Oct 19, 2020	9.620	9.620	9.620	9.620	122	-0.12(-1.21%)
Oct 16, 2020		9.737	9.737	9.737	2	+0.00(+0.00%)
Oct 14, 2020		9.737	9.737	9.737	0	-0.01(-0.15%)
Oct 13, 2020		9.751	9.751	9.751	6	+0.00(+0.00%)
Oct 12, 2020	9.871	9.907	9.703	9.751	2,153	-0.07(-0.73%)
Oct 09, 2020	9.474	9.823	9.474	9.823	501	+0.39(+4.19%)
Oct 08, 2020		9.428	9.428	9.428	1,720	+0.00(+0.00%)
Oct 07, 2020		9.428	9.428	9.428	75	+0.00(+0.00%)
Oct 06, 2020	9.787	9.787	9.428	9.428	1,023	-0.68(-6.75%)
Oct 05, 2020	9.513	10.11	9.513	10.11	417	+1.01(+11.04%)
Oct 02, 2020		9.105	9.105	9.105	55	+0.00(+0.00%)
Oct 01, 2020	9.105	9.105	9.105	9.105	91	-0.15(-1.62%)
Sep 30, 2020	8.961	9.255	8.638	9.255	7,686	+0.46(+5.20%)
Sep 29, 2020		8.797	8.797	8.797	34	+0.00(+0.00%)
Sep 28, 2020	8.509	8.797	8.375	8.797	9,982	+0.33(+3.92%)
Sep 25, 2020	8.914	8.950	8.465	8.465	1,086	+0.35(+4.28%)
Sep 24, 2020	8.215	8.215	8.117	8.117	1,770	+0.03(+0.37%)
Sep 23, 2020	8.040	8.087	8.019	8.087	1,435	-0.16(-1.90%)
Sep 22, 2020	8.040	8.244	8.018	8.244	3,872	-0.06(-0.72%)
Sep 21, 2020	8.028	8.303	8.018	8.303	6,561	-0.25(-2.94%)
Sep 18, 2020	8.028	8.555	8.028	8.555	6,184	+0.57(+7.20%)
Sep 17, 2020	7.980	7.980	7.980	7.980	224	-0.01(-0.15%)
Sep 16, 2020	8.257	8.257	7.837	7.992	930	-0.04(-0.45%)
Sep 15, 2020	7.921	8.351	7.921	8.028	3,908	+0.06(+0.75%)
Sep 14, 2020	8.204	8.235	7.968	7.968	768	+0.19(+2.46%)
Sep 11, 2020	7.813	7.998	7.777	7.777	668	-0.06(-0.76%)
Sep 10, 2020	7.430	8.100	7.430	7.837	13,646	+0.26(+3.48%)
Sep 09, 2020	7.645	7.657	7.454	7.574	5,298	+0.06(+0.80%)
Sep 08, 2020	7.645	7.747	7.514	7.514	15,631	-0.17(-2.23%)
Sep 04, 2020	7.645	7.789	7.645	7.685	15,127	+0.08(+1.07%)
Sep 03, 2020	7.538	7.657	7.537	7.603	6,866	-0.05(-0.70%)
Sep 02, 2020	7.609	7.657	7.598	7.657	4,472	-0.19(-2.44%)
Sep 01, 2020	7.526	7.849	7.526	7.849	1,937	+0.26(+3.38%)
Aug 31, 2020	7.592	7.592	7.592	7.592	941	-0.05(-0.72%)
Aug 28, 2020	7.598	7.729	7.597	7.647	16,130	+0.10(+1.35%)
Aug 27, 2020	7.526	7.562	7.526	7.545	39,032	-0.01(-0.15%)
Aug 26, 2020	7.574	7.574	7.544	7.556	4,054	+0.04(+0.56%)
Aug 25, 2020	7.514	7.514	7.514	7.514	83	-0.08(-1.10%)
Aug 24, 2020		7.598	7.598	7.598	38	+0.00(+0.00%)
Aug 21, 2020	7.598	7.598	7.598	7.598	1,002	+0.04(+0.55%)
Aug 20, 2020	7.556	7.556	7.556	7.556	468	-0.05(-0.71%)
Aug 19, 2020		7.609	7.609	7.609	63	+0.00(+0.00%)
Aug 18, 2020	7.609	7.609	7.609	7.609	285	+0.08(+1.03%)
Aug 17, 2020	7.388	7.568	7.388	7.532	8,081	+0.07(+0.88%)
Aug 14, 2020	7.478	7.478	7.466	7.466	501	-0.01(-0.16%)
Aug 13, 2020	7.431	7.478	7.431	7.478	8,793	-0.06(-0.79%)
Aug 12, 2020		7.538	7.538	7.538	1	+0.00(+0.00%)
Aug 11, 2020	7.454	7.598	7.454	7.538	3,703	+0.00(+0.00%)
Aug 10, 2020	7.358	7.537	7.358	7.537	632	+0.13(+1.69%)
Aug 07, 2020	7.418	7.430	7.346	7.412	14,459	-0.07(-0.88%)
Aug 06, 2020	7.478	7.478	7.478	7.478	190	+0.00(+0.01%)
Aug 05, 2020	7.478	7.478	7.465	7.477	590	+0.06(+0.80%)
Aug 04, 2020		7.418	7.418	7.418	21	+0.00(+0.00%)
Aug 03, 2020	7.418	7.478	7.418	7.418	10,037	+0.00(+0.00%)
Jul 31, 2020	7.448	7.448	7.418	7.418	250	-0.06(-0.80%)
Jul 30, 2020	7.478	7.478	7.478	7.478	284	+0.06(+0.81%)
Jul 29, 2020	7.442	7.442	7.418	7.418	2,964	-0.00(-0.00%)
Jul 28, 2020	7.382	7.458	7.382	7.418	766	-0.06(-0.80%)
Jul 27, 2020	7.420	7.496	7.400	7.478	8,194	+0.00(+0.00%)
Jul 24, 2020	7.478	7.478	7.478	7.478	4,179	+0.05(+0.64%)
Jul 23, 2020	7.370	7.430	7.370	7.430	982	+0.00(+0.00%)
Jul 22, 2020	7.490	7.490	7.430	7.430	482	-0.02(-0.32%)
Jul 21, 2020	7.490	7.490	7.454	7.454	901	+0.04(+0.48%)
Jul 20, 2020	7.321	7.466	7.321	7.418	3,206	-0.11(-1.44%)
Jul 17, 2020	7.633	7.633	7.429	7.526	2,340	-0.11(-1.40%)
Jul 16, 2020	7.352	7.633	7.352	7.633	2,210	+0.30(+4.08%)
Jul 15, 2020	7.455	7.485	7.334	7.334	1,194	-0.17(-2.27%)
Jul 14, 2020	7.504	7.504	7.504	7.504	418	+0.02(+0.27%)
Jul 13, 2020	7.484	7.484	7.442	7.484	963	-0.11(-1.44%)
Jul 10, 2020	7.358	7.593	7.358	7.593	8,692	+0.23(+3.11%)
Jul 09, 2020	7.310	7.418	7.310	7.364	10,611	-0.02(-0.25%)
Jul 08, 2020	7.364	7.383	7.358	7.383	909	-0.12(-1.59%)
Jul 07, 2020	7.478	7.538	7.478	7.502	521	+0.02(+0.32%)
Jul 06, 2020	7.478	7.478	7.478	7.478	223	+0.03(+0.34%)
Jul 02, 2020	7.430	7.478	7.430	7.453	2,674	+0.05(+0.71%)
Jul 01, 2020	7.400	7.400	7.400	7.400	456	+0.04(+0.57%)
Jun 30, 2020	7.406	7.430	7.358	7.358	2,790	+0.05(+0.65%)
Jun 29, 2020	7.418	7.496	7.310	7.310	4,375	-0.34(-4.38%)
Jun 26, 2020	7.430	7.645	7.277	7.645	4,179	+0.20(+2.73%)
Jun 25, 2020	7.322	7.442	7.298	7.442	12,648	+0.08(+1.14%)
Jun 24, 2020	7.645	7.645	7.346	7.358	1,735	-0.30(-3.91%)
Jun 23, 2020	7.801	7.891	7.657	7.657	12,857	-0.16(-1.99%)
Jun 22, 2020	8.076	8.165	7.813	7.813	3,450	-0.32(-3.97%)
Jun 19, 2020	8.151	8.151	7.950	8.136	3,593	+0.06(+0.74%)
Jun 18, 2020	8.179	8.179	8.076	8.076	2,930	-0.05(-0.59%)
Jun 17, 2020	8.339	8.339	8.124	8.124	616	+0.02(+0.30%)
Jun 16, 2020	7.921	8.734	7.921	8.100	10,175	+0.31(+3.99%)
Jun 15, 2020	8.220	8.256	7.789	7.789	1,610	-0.43(-5.24%)
Jun 12, 2020	8.100	8.315	7.968	8.220	5,349	+0.23(+2.84%)
Jun 11, 2020	8.288	8.288	7.992	7.992	519	-0.32(-3.79%)
Jun 10, 2020	8.525	8.591	8.256	8.307	9,128	-0.42(-4.82%)
Jun 09, 2020	8.674	8.776	8.471	8.728	1,151	-0.07(-0.75%)
Jun 08, 2020	8.724	8.830	8.606	8.794	5,560	+0.28(+3.23%)
Jun 05, 2020	8.351	8.842	8.351	8.519	16,799	+0.33(+4.09%)
Jun 04, 2020	7.921	8.196	7.885	8.184	8,467	+0.17(+2.09%)
Jun 03, 2020	7.693	8.016	7.693	8.016	4,160	+0.35(+4.60%)
Jun 02, 2020		7.664	7.664	7.664	15	+0.00(+0.00%)
Jun 01, 2020	7.538	7.765	7.538	7.664	2,270	-0.10(-1.30%)
May 29, 2020	7.406	7.765	7.406	7.765	4,346	+0.38(+5.19%)
May 28, 2020	7.490	7.526	7.382	7.382	3,171	-0.29(-3.74%)
May 27, 2020	7.358	7.669	7.358	7.669	4,219	+0.20(+2.72%)
May 26, 2020	7.107	7.466	7.107	7.466	4,719	+0.47(+6.67%)
May 22, 2020	7.011	7.215	6.999	6.999	5,014	+0.12(+1.74%)
May 21, 2020	7.406	7.418	6.880	6.880	4,058	-0.54(-7.26%)
May 20, 2020	7.161	7.454	7.161	7.418	8,404	+0.42(+5.98%)
May 19, 2020	6.868	6.999	6.868	6.999	5,420	+0.13(+1.83%)
May 18, 2020	6.820	6.916	6.765	6.874	8,990	+0.09(+1.26%)
May 15, 2020	6.880	6.904	6.676	6.788	3,761	+0.15(+2.22%)
May 14, 2020	6.714	6.714	6.604	6.640	829	-0.06(-0.89%)
May 13, 2020		6.700	6.700	6.700	45	+0.00(+0.00%)
May 12, 2020	6.820	6.820	6.652	6.700	44,940	-0.01(-0.18%)
May 11, 2020	6.880	6.880	6.712	6.712	22,488	-0.12(-1.75%)
May 08, 2020	6.640	7.107	6.640	6.832	22,566	+0.19(+2.88%)
May 07, 2020	6.676	6.676	6.641	6.641	2,668	-0.30(-4.37%)
May 06, 2020	6.939	7.035	6.694	6.944	12,228	-0.05(-0.65%)
May 05, 2020	6.832	7.023	6.808	6.990	2,960	-0.05(-0.65%)
May 04, 2020	6.939	7.562	6.712	7.035	19,927	+0.22(+3.25%)
May 01, 2020	6.945	6.951	6.760	6.814	4,513	-0.14(-1.98%)
Apr 30, 2020	7.741	7.741	6.927	6.951	2,325	-0.28(-3.81%)
Apr 29, 2020	6.875	7.334	6.844	7.227	9,129	+0.35(+5.12%)
Apr 28, 2020	6.880	6.960	6.844	6.874	7,893	+0.02(+0.27%)
Apr 27, 2020	6.676	6.951	6.676	6.856	2,608	-0.02(-0.33%)
Apr 24, 2020	6.736	6.880	6.736	6.878	3,343	-0.00(-0.02%)
Apr 23, 2020	6.820	6.999	6.066	6.880	15,640	+0.04(+0.53%)
Apr 22, 2020	6.999	7.023	6.844	6.844	15,214	-0.14(-2.05%)
Apr 21, 2020	7.083	7.083	6.963	6.987	5,163	-0.17(-2.34%)
Apr 20, 2020	7.047	7.179	7.047	7.155	5,909	+0.00(+0.06%)
Apr 17, 2020	7.356	7.356	7.151	7.151	3,928	-0.02(-0.22%)
Apr 16, 2020	7.215	7.418	7.167	7.167	3,036	-0.31(-4.16%)
Apr 15, 2020	7.633	7.633	7.478	7.478	3,440	-0.24(-3.10%)
Apr 14, 2020	7.717	7.717	7.717	7.717	759	-0.06(-0.77%)
Apr 13, 2020	7.777	7.777	7.777	7.777	3,385	-0.29(-3.56%)
Apr 09, 2020	7.538	8.267	7.538	8.064	9,277	+0.67(+9.05%)
Apr 08, 2020	7.358	7.395	7.358	7.395	1,671	+0.06(+0.78%)
Apr 07, 2020	7.298	7.382	7.298	7.338	5,844	+0.34(+4.84%)
Apr 06, 2020	7.047	7.266	6.951	6.999	5,586	+0.05(+0.69%)
Apr 03, 2020	7.060	7.091	6.951	6.951	8,107	-0.13(-1.86%)
Apr 02, 2020	7.179	7.562	7.083	7.083	7,633	-0.10(-1.34%)
Apr 01, 2020	7.239	7.448	7.179	7.179	3,432	-0.04(-0.50%)
Mar 31, 2020	7.215	7.215	7.215	7.215	306	+0.22(+3.09%)
Mar 30, 2020	7.179	7.179	6.999	6.999	5,746	-0.12(-1.68%)
Mar 27, 2020	7.111	7.397	7.063	7.119	3,593	-0.90(-11.19%)
Mar 26, 2020	6.805	8.016	6.723	8.016	14,432	+1.52(+23.36%)
Mar 25, 2020	6.581	6.688	6.461	6.498	30,719	-0.09(-1.43%)
Mar 24, 2020	6.592	6.624	6.461	6.592	28,534	+0.30(+4.75%)
Mar 23, 2020	7.334	7.430	6.293	6.293	15,233	-1.39(-18.06%)
Mar 20, 2020	8.375	8.400	7.680	7.680	3,008	-0.40(-4.90%)
Mar 19, 2020	7.179	8.076	7.179	8.076	1,873	-0.88(-9.84%)
Mar 18, 2020	8.854	8.958	8.854	8.958	3,949	+0.27(+3.13%)
Mar 17, 2020	8.686	8.686	8.686	8.686	260	-0.89(-9.25%)
Mar 16, 2020		9.572	9.572	9.572	89	+0.00(+0.00%)
Mar 13, 2020	9.452	9.572	9.452	9.572	4,847	+0.30(+3.23%)
Mar 12, 2020	9.572	9.691	9.273	9.273	10,200	-0.65(-6.51%)
Mar 11, 2020	9.919	9.919	9.919	9.919	147	-0.07(-0.72%)
Mar 10, 2020	10.34	10.34	9.871	9.990	5,089	-0.18(-1.76%)
Mar 09, 2020	10.52	10.52	10.17	10.17	6,250	-0.37(-3.52%)
Mar 06, 2020	10.68	10.77	10.54	10.54	11,366	+0.00(+0.00%)
Mar 05, 2020	10.58	10.58	10.53	10.54	12,338	-0.20(-1.89%)
Mar 04, 2020	10.77	10.77	10.74	10.74	526	-0.22(-1.97%)
Mar 03, 2020	10.99	11.10	10.96	10.96	7,716	-0.12(-1.08%)
Mar 02, 2020		11.08	11.08	11.08	37	+0.00(+0.00%)
Feb 28, 2020	11.08	11.08	11.08	11.08	501	-0.11(-0.96%)
Feb 27, 2020	11.22	11.26	11.11	11.19	9,360	-0.18(-1.58%)
Feb 26, 2020	11.54	11.54	11.37	11.37	9,052	+0.04(+0.32%)
Feb 25, 2020	11.67	11.67	11.33	11.33	3,895	-0.39(-3.37%)
Feb 24, 2020	11.73	11.73	11.73	11.73	84	+0.06(+0.51%)
Feb 21, 2020	11.64	11.69	11.64	11.67	6,435	-0.01(-0.05%)
Feb 20, 2020	11.67	11.67	11.67	11.67	106	+0.19(+1.62%)
Feb 19, 2020	11.43	11.49	11.43	11.49	2,222	+0.00(+0.00%)
Feb 18, 2020	11.59	11.59	11.49	11.49	2,557	-0.09(-0.80%)
Feb 13, 2020		11.58	11.58	11.58	0	+0.00(+0.00%)
Feb 12, 2020		11.58	11.58	11.58	12	+0.00(+0.00%)
Feb 11, 2020		11.58	11.58	11.58	0	+0.00(+0.00%)
Feb 10, 2020	11.58	11.58	11.58	11.58	671	-0.03(-0.23%)
Feb 07, 2020	11.61	11.61	11.61	11.61	2,590	+0.12(+1.04%)
Feb 05, 2020		11.49	11.49	11.49	0	+0.00(+0.00%)
Feb 03, 2020		11.49	11.49	11.49	0	-0.18(-1.54%)
Jan 31, 2020	11.65	11.67	11.65	11.67	835	+0.18(+1.56%)
Jan 30, 2020		11.49	11.49	11.49	16	+0.00(+0.00%)
Jan 29, 2020		11.49	11.49	11.49	1	+0.00(+0.00%)
Jan 28, 2020	11.83	11.83	11.49	11.49	3,441	-0.47(-3.90%)
Jan 27, 2020	12.19	12.19	11.95	11.95	211	-0.25(-2.06%)
Jan 24, 2020	12.32	12.32	12.20	12.20	250	-0.20(-1.64%)
Jan 23, 2020	11.37	12.41	11.37	12.41	516	+1.04(+9.16%)
Jan 22, 2020	11.36	11.37	11.36	11.37	931	+0.00(+0.00%)
Jan 21, 2020	11.35	11.37	11.35	11.37	1,253	+0.08(+0.74%)
Jan 17, 2020	11.28	11.28	11.28	11.28	167	+0.02(+0.21%)
Jan 15, 2020		11.26	11.26	11.26	0	+0.00(+0.00%)
Jan 14, 2020	11.28	11.28	11.26	11.26	930	-0.04(-0.32%)
Jan 13, 2020	11.31	11.31	11.29	11.29	814	-0.00(-0.00%)
Jan 09, 2020		11.29	11.29	11.29	0	-0.01(-0.10%)
Jan 08, 2020		11.35	11.35	11.31	549	-0.04(-0.39%)
Jan 06, 2020		11.35	11.35	11.35	0	+0.04(+0.40%)
Jan 03, 2020	11.44	11.44	11.31	11.31	5,098	-0.06(-0.50%)
Jan 02, 2020	11.36	11.36	11.36	11.36	1,611	+0.09(+0.83%)
Dec 31, 2019	11.40	11.40	11.25	11.27	5,014	+0.02(+0.21%)
Dec 30, 2019		11.25	11.25	11.25	13	+0.00(+0.00%)
Dec 27, 2019	11.35	11.35	11.25	11.25	16,465	-0.11(-0.94%)
Dec 26, 2019	11.31	11.35	11.28	11.35	19,014	+0.05(+0.42%)
Dec 24, 2019	11.31	11.44	11.31	11.31	5,683	-0.06(-0.53%)
Dec 23, 2019		11.37	11.37	11.37	5	+0.00(+0.00%)
Dec 20, 2019	11.32	11.37	11.32	11.37	3,677	+0.02(+0.21%)
Dec 19, 2019	11.25	11.37	11.25	11.34	6,347	+0.04(+0.32%)
Dec 18, 2019	11.25	11.31	11.25	11.31	3,680	+0.01(+0.11%)
Dec 17, 2019	11.19	11.31	11.19	11.29	6,498	+0.05(+0.43%)
Dec 16, 2019	11.17	11.25	11.09	11.25	9,185	+0.06(+0.53%)
Dec 13, 2019	11.09	11.19	11.01	11.19	10,280	+0.11(+0.97%)
Dec 12, 2019	11.15	11.15	11.01	11.08	4,709	-0.11(-0.96%)
Dec 11, 2019	10.96	11.19	10.96	11.19	3,354	+0.08(+0.75%)
Dec 10, 2019	11.01	11.12	10.95	11.10	15,530	+0.05(+0.43%)
Dec 09, 2019	11.09	11.09	10.90	11.06	2,254	+0.17(+1.54%)
Dec 06, 2019	10.89	11.13	10.89	10.89	21,981	+0.10(+0.89%)
Dec 05, 2019		10.79	10.79	10.79	107	+0.00(+0.00%)
Dec 04, 2019	11.17	11.17	10.79	10.79	29,583	-0.28(-2.49%)
Dec 03, 2019	11.06	11.07	10.91	11.07	10,005	+0.12(+1.09%)

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.