First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.61	11.61	11.61	11.61	5,936	+0.00(+0.00%)
May 26, 2021		11.61	11.61	11.61	19	+0.07(+0.62%)
May 25, 2021	11.45	11.53	11.45	11.53	753	-0.13(-1.13%)
May 20, 2021		11.67	11.67	11.67	18	+0.28(+2.42%)
May 19, 2021	11.43	11.43	11.38	11.39	955	-0.47(-3.94%)
May 18, 2021	11.86	11.86	11.86	11.86	255	+0.10(+0.81%)
May 17, 2021	11.76	11.81	11.76	11.76	1,683	+0.12(+1.05%)
May 14, 2021	11.37	11.64	11.31	11.64	3,754	+0.38(+3.38%)
May 13, 2021	11.26	11.26	11.26	11.26	1,338	-0.00(-0.02%)
May 11, 2021		11.26	11.26	11.26	24	-0.17(-1.45%)
May 07, 2021		11.43	11.43	11.43	15	+0.09(+0.79%)
May 06, 2021	11.29	11.34	11.29	11.34	605	-0.12(-1.02%)
May 04, 2021		11.45	11.45	11.45	25	-0.15(-1.32%)
May 03, 2021	11.23	11.61	11.23	11.61	2,976	+0.06(+0.52%)
Apr 30, 2021	11.46	11.61	11.46	11.55	2,005	+0.32(+2.88%)
Apr 29, 2021	11.22	11.22	11.22	11.22	102	-0.44(-3.79%)
Apr 28, 2021	11.44	11.67	11.44	11.67	931	-0.18(-1.51%)
Apr 27, 2021		11.84	11.84	11.84	10	+0.00(+0.00%)
Apr 26, 2021		11.84	11.84	11.84	61	+0.00(+0.00%)
Apr 23, 2021	11.86	11.86	11.80	11.84	585	-0.01(-0.10%)
Apr 22, 2021	11.61	11.86	11.61	11.86	1,868	+0.29(+2.48%)
Apr 21, 2021	11.54	11.69	11.54	11.57	412	-0.02(-0.21%)
Apr 20, 2021	11.58	11.59	11.43	11.59	2,062	+0.00(+0.00%)
Apr 19, 2021	11.86	11.86	11.19	11.59	1,805	-0.14(-1.16%)
Apr 16, 2021	11.39	11.81	11.19	11.73	2,005	+0.55(+4.97%)
Apr 15, 2021	11.63	11.63	11.14	11.17	5,288	-0.59(-5.03%)
Apr 14, 2021	11.57	11.82	11.57	11.77	4,150	+0.99(+9.16%)
Apr 13, 2021	11.40	11.84	10.78	10.78	748	-0.59(-5.16%)
Apr 12, 2021	11.90	11.90	11.37	11.37	1,213	-0.50(-4.23%)
Apr 09, 2021	11.87	11.87	11.87	11.87	501	+0.04(+0.31%)
Apr 08, 2021		11.83	11.83	11.83	12	+0.00(+0.00%)
Apr 07, 2021		11.83	11.83	11.83	10	+0.00(+0.00%)
Apr 06, 2021		11.83	11.83	11.83	35	+0.00(+0.00%)
Apr 05, 2021	11.90	11.90	11.47	11.83	3,167	+0.59(+5.20%)
Apr 01, 2021	11.45	11.77	11.25	11.25	1,253	-0.66(-5.53%)
Mar 31, 2021	11.88	11.90	11.88	11.90	305	-0.02(-0.18%)
Mar 30, 2021	11.83	11.96	11.83	11.93	2,234	+0.09(+0.79%)
Mar 29, 2021	11.87	11.87	11.81	11.83	2,227	+0.00(+0.00%)
Mar 26, 2021	11.83	11.86	11.79	11.83	4,011	+0.01(+0.10%)
Mar 25, 2021	11.79	11.82	11.79	11.82	2,888	+0.04(+0.30%)
Mar 24, 2021	11.77	11.79	11.77	11.79	533	-0.04(-0.30%)
Mar 23, 2021	11.82	11.82	11.55	11.82	1,902	-0.05(-0.40%)
Mar 22, 2021	11.87	11.87	11.87	11.87	436	-0.10(-0.80%)
Mar 19, 2021	11.95	11.96	11.90	11.96	13,623	+0.06(+0.50%)
Mar 18, 2021	11.87	11.93	11.87	11.90	2,767	+0.23(+1.95%)
Mar 17, 2021	11.87	11.95	11.68	11.68	3,600	-0.17(-1.46%)
Mar 16, 2021	11.83	11.85	11.80	11.85	1,689	+0.01(+0.10%)
Mar 15, 2021	11.17	11.92	11.17	11.84	4,914	+0.01(+0.05%)
Mar 12, 2021	11.73	11.86	11.73	11.83	9,778	-0.01(-0.10%)
Mar 11, 2021	11.90	11.92	11.84	11.84	13,059	-0.01(-0.10%)
Mar 10, 2021	11.86	11.92	11.69	11.86	11,174	+0.01(+0.10%)
Mar 09, 2021	11.67	11.89	11.19	11.84	8,115	+0.13(+1.12%)
Mar 08, 2021	11.55	11.74	11.55	11.71	5,797	+0.11(+0.93%)
Mar 05, 2021	11.25	11.61	11.24	11.61	19,557	+0.54(+4.86%)
Mar 04, 2021	11.07	11.13	11.04	11.07	1,491	-0.06(-0.54%)
Mar 03, 2021	10.91	11.13	10.91	11.13	6,176	+0.10(+0.95%)
Mar 02, 2021	11.02	11.02	11.02	11.02	382	+0.01(+0.13%)
Mar 01, 2021		11.01	11.01	11.01	103	+0.00(+0.00%)
Feb 26, 2021		11.01	11.01	11.01	82	+0.00(+0.00%)
Feb 25, 2021		11.01	11.01	11.01	144	+0.00(+0.00%)
Feb 24, 2021		11.01	11.01	11.01	76	+0.00(+0.00%)
Feb 23, 2021	11.01	11.01	10.99	11.01	762	+0.14(+1.27%)
Feb 22, 2021	10.87	10.87	10.87	10.87	125	-0.19(-1.68%)
Feb 19, 2021	10.82	11.06	10.82	11.06	3,844	+0.23(+2.10%)
Feb 18, 2021	10.89	10.89	10.83	10.83	759	-0.12(-1.09%)
Feb 17, 2021	10.95	10.95	10.95	10.95	338	+0.02(+0.22%)
Feb 16, 2021	10.77	10.92	10.77	10.92	1,338	+0.20(+1.90%)
Feb 12, 2021	10.71	10.89	10.70	10.72	9,444	+0.01(+0.11%)
Feb 11, 2021	10.71	10.77	10.71	10.71	4,186	-0.03(-0.28%)
Feb 10, 2021	10.64	10.74	10.64	10.74	687	-0.09(-0.83%)
Feb 09, 2021	10.83	10.83	10.83	10.83	414	+0.01(+0.11%)
Feb 08, 2021	10.72	10.82	10.71	10.82	11,460	+0.37(+3.55%)
Feb 05, 2021	10.53	10.53	10.45	10.45	1,504	-0.02(-0.23%)
Feb 04, 2021	10.47	10.47	10.47	10.47	565	-0.12(-1.13%)
Feb 03, 2021		10.59	10.59	10.59	9	+0.00(+0.00%)
Feb 02, 2021	10.59	10.62	10.59	10.59	1,090	+0.01(+0.11%)
Feb 01, 2021	10.56	10.73	10.56	10.58	1,805	+0.20(+1.96%)
Jan 29, 2021	10.76	10.76	10.37	10.37	2,256	-0.20(-1.92%)
Jan 28, 2021	10.65	10.65	10.58	10.58	1,440	-0.09(-0.84%)
Jan 27, 2021		10.67	10.67	10.67	68	+0.00(+0.00%)
Jan 26, 2021		10.67	10.67	10.67	54	+0.00(+0.00%)
Jan 25, 2021	10.63	10.67	10.63	10.67	1,231	-0.10(-0.95%)
Jan 22, 2021	10.59	10.77	10.59	10.77	4,764	+0.08(+0.71%)
Jan 21, 2021	10.69	10.69	10.69	10.69	180	+0.02(+0.19%)
Jan 20, 2021	10.67	10.67	10.67	10.67	198	-0.14(-1.27%)
Jan 19, 2021	10.81	10.81	10.81	10.81	388	+0.04(+0.39%)
Jan 15, 2021	10.77	10.77	10.77	10.77	83	+0.00(+0.00%)
Jan 14, 2021	10.61	10.77	10.61	10.77	7,372	+0.12(+1.12%)
Jan 13, 2021	10.83	10.83	10.58	10.65	5,271	-0.13(-1.22%)
Jan 12, 2021	11.04	11.07	10.78	10.78	2,842	+0.04(+0.33%)
Jan 11, 2021	10.74	10.74	10.74	10.74	265	+0.02(+0.22%)
Jan 08, 2021	10.77	10.77	10.70	10.72	2,507	-0.05(-0.44%)
Jan 07, 2021	10.78	10.78	10.73	10.77	1,007	-0.04(-0.33%)
Jan 06, 2021	10.58	11.02	10.58	10.80	5,134	+0.39(+3.79%)
Jan 05, 2021		10.41	10.41	10.41	38	+0.00(+0.00%)
Jan 04, 2021	10.60	10.60	10.41	10.41	1,732	-0.21(-2.02%)
Dec 31, 2020		10.62	10.62	10.62	108	-0.08(-0.76%)
Dec 30, 2020	10.71	10.71	10.71	10.71	108	-0.06(-0.59%)
Dec 29, 2020	10.66	10.77	10.66	10.77	1,883	+0.05(+0.45%)
Dec 28, 2020	10.74	10.77	10.72	10.72	7,794	+0.01(+0.11%)
Dec 24, 2020	10.71	10.71	10.71	10.71	1,755	+0.00(+0.00%)
Dec 23, 2020	10.77	10.77	10.71	10.71	673	-0.06(-0.56%)
Dec 22, 2020	10.78	10.78	10.77	10.77	3,485	-0.02(-0.22%)
Dec 21, 2020	10.73	10.91	10.73	10.79	2,597	+0.07(+0.67%)
Dec 18, 2020	11.01	11.01	10.72	10.72	5,599	-0.23(-2.08%)
Dec 17, 2020	11.04	11.04	10.71	10.95	3,031	+0.12(+1.11%)
Dec 16, 2020	11.10	11.10	10.83	10.83	3,563	-0.11(-0.98%)
Dec 15, 2020	11.03	11.08	10.94	10.94	2,225	-0.09(-0.82%)
Dec 14, 2020	10.80	11.03	10.71	11.03	7,653	+0.11(+1.05%)
Dec 11, 2020	10.95	11.07	10.82	10.91	6,519	+0.14(+1.33%)
Dec 10, 2020	10.80	11.09	10.74	10.77	5,398	-0.06(-0.55%)
Dec 09, 2020	11.13	11.13	10.83	10.83	2,966	-0.23(-2.06%)
Dec 08, 2020	10.95	11.07	10.77	11.06	1,591	+0.00(+0.00%)
Dec 07, 2020	11.07	11.08	11.06	11.06	3,603	+0.09(+0.84%)
Dec 04, 2020	10.96	10.96	10.96	10.96	83	-0.10(-0.94%)
Dec 03, 2020	11.07	11.07	11.07	11.07	10,628	+0.00(+0.00%)
Dec 02, 2020	11.19	11.19	11.07	11.07	951	-0.01(-0.11%)
Dec 01, 2020		11.08	11.08	11.08	221	+0.00(+0.00%)
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%)

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.