First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.460	7.700	7.380	7.450	36,830	-0.01(-0.13%)
Aug 30, 2023	7.410	7.460	7.410	7.460	1,959	+0.11(+1.50%)
Aug 29, 2023	7.400	7.460	7.350	7.350	3,755	-0.07(-0.94%)
Aug 28, 2023	7.418	7.448	7.418	7.420	937	-0.02(-0.29%)
Aug 25, 2023	7.370	7.450	7.360	7.441	3,531	-0.07(-0.91%)
Aug 24, 2023	7.430	7.600	7.370	7.510	7,247	-0.07(-0.92%)
Aug 23, 2023	8.140	8.140	7.400	7.580	1,934	+0.21(+2.85%)
Aug 22, 2023	7.360	7.475	7.360	7.370	6,177	-0.01(-0.14%)
Aug 21, 2023	7.360	7.440	7.280	7.380	1,590	-0.09(-1.20%)
Aug 18, 2023	7.560	7.560	7.470	7.470	681	+0.03(+0.40%)
Aug 17, 2023	7.440	7.520	7.410	7.440	3,680	+0.02(+0.27%)
Aug 16, 2023	7.645	7.645	7.420	7.420	3,883	-0.08(-1.07%)
Aug 15, 2023	7.510	7.530	7.500	7.500	7,274	-0.15(-1.96%)
Aug 14, 2023	7.550	7.664	7.530	7.650	2,297	+0.03(+0.35%)
Aug 11, 2023	7.660	7.700	7.550	7.623	13,996	-0.04(-0.48%)
Aug 10, 2023	7.780	7.780	7.660	7.660	20,953	-0.12(-1.54%)
Aug 09, 2023	7.850	7.890	7.770	7.780	9,868	-0.07(-0.89%)
Aug 08, 2023	7.990	7.990	7.850	7.850	7,771	-0.07(-0.88%)
Aug 07, 2023	7.920	7.930	7.920	7.920	2,260	+0.00(+0.00%)
Aug 04, 2023	7.990	7.990	7.920	7.920	3,603	-0.06(-0.75%)
Aug 03, 2023	7.890	8.020	7.890	7.980	20,559	-0.01(-0.13%)
Aug 02, 2023	8.000	8.000	7.990	7.990	2,603	-0.02(-0.25%)
Aug 01, 2023	8.000	8.020	8.000	8.010	4,873	+0.01(+0.12%)
Jul 31, 2023	8.060	8.190	8.000	8.000	10,757	-0.22(-2.65%)
Jul 28, 2023	8.075	8.440	8.070	8.218	6,686	+0.02(+0.28%)
Jul 27, 2023	8.025	8.235	8.025	8.195	10,489	+0.11(+1.30%)
Jul 26, 2023	8.100	8.160	8.000	8.090	5,841	+0.08(+1.00%)
Jul 25, 2023	7.973	8.010	7.973	8.010	2,842	-0.11(-1.35%)
Jul 24, 2023	7.920	8.120	7.910	8.120	5,664	+0.11(+1.37%)
Jul 21, 2023	8.020	8.020	7.980	8.010	2,205	-0.01(-0.12%)
Jul 20, 2023	8.050	8.075	8.020	8.020	6,977	-0.15(-1.83%)
Jul 19, 2023	8.020	8.170	8.020	8.170	18,590	-0.19(-2.27%)
Jul 18, 2023	8.000	8.360	8.000	8.360	4,460	+0.35(+4.37%)
Jul 17, 2023	8.000	8.100	8.000	8.010	6,505	-0.01(-0.12%)
Jul 14, 2023	7.970	8.120	7.950	8.020	8,119	+0.02(+0.25%)
Jul 13, 2023	7.950	8.080	7.900	8.000	22,458	+0.08(+1.01%)
Jul 12, 2023	7.950	8.080	7.920	7.920	5,581	+0.02(+0.25%)
Jul 11, 2023	7.920	7.920	7.870	7.900	8,654	-0.02(-0.25%)
Jul 10, 2023	7.955	8.049	7.880	7.920	8,427	+0.02(+0.25%)
Jul 07, 2023	7.961	8.035	7.890	7.900	10,460	+0.09(+1.15%)
Jul 06, 2023	8.000	8.020	7.810	7.810	10,817	-0.24(-2.98%)
Jul 05, 2023	8.040	8.100	8.020	8.050	6,215	+0.03(+0.37%)
Jul 03, 2023	8.030	8.410	8.020	8.020	1,077	+0.00(+0.00%)
Jun 30, 2023	8.220	8.278	8.020	8.020	12,155	-0.08(-1.03%)
Jun 29, 2023	8.104	8.104	8.104	8.104	199	-0.03(-0.32%)
Jun 28, 2023	8.010	8.150	7.972	8.130	2,688	-0.10(-1.22%)
Jun 27, 2023	7.990	8.230	7.900	8.230	11,630	+0.30(+3.72%)
Jun 26, 2023	7.860	7.990	7.860	7.935	8,386	+0.01(+0.13%)
Jun 23, 2023	7.850	7.925	7.800	7.925	16,866	+0.08(+0.96%)
Jun 22, 2023	7.810	7.860	7.760	7.850	14,114	+0.04(+0.51%)
Jun 21, 2023	7.910	7.910	7.810	7.810	13,162	-0.04(-0.51%)
Jun 20, 2023	8.110	8.250	7.850	7.850	14,492	-0.27(-3.33%)
Jun 16, 2023	7.980	8.120	7.760	8.120	25,629	+0.22(+2.78%)
Jun 15, 2023	8.080	8.130	7.843	7.900	4,197	+0.10(+1.28%)
Jun 14, 2023	8.000	8.000	7.800	7.800	12,862	-0.07(-0.89%)
Jun 13, 2023	7.870	8.000	7.710	7.870	7,156	+0.07(+0.90%)
Jun 12, 2023	7.950	7.950	7.770	7.800	16,460	-0.12(-1.52%)
Jun 09, 2023	8.010	8.020	7.920	7.920	6,583	+0.00(+0.00%)
Jun 08, 2023	8.000	8.040	7.839	7.920	11,293	-0.12(-1.49%)
Jun 07, 2023	7.988	8.050	7.985	8.040	18,377	+0.05(+0.63%)
Jun 06, 2023	8.020	8.120	7.920	7.990	25,035	+0.07(+0.88%)
Jun 05, 2023	8.050	8.170	7.920	7.920	21,806	-0.29(-3.53%)
Jun 02, 2023	7.990	8.210	7.990	8.210	19,770	+0.22(+2.75%)
Jun 01, 2023	7.990	8.060	7.950	7.990	13,170	+0.09(+1.14%)
May 31, 2023	8.010	8.020	7.900	7.900	15,740	-0.11(-1.37%)
May 30, 2023	8.040	8.090	8.010	8.010	18,327	-0.09(-1.11%)
May 26, 2023	8.030	8.143	8.020	8.100	3,815	+0.04(+0.50%)
May 25, 2023	8.080	8.150	8.030	8.060	10,891	-0.05(-0.62%)
May 24, 2023	8.200	8.200	8.100	8.110	7,594	-0.11(-1.34%)
May 23, 2023	8.210	8.344	8.200	8.220	26,134	+0.02(+0.18%)
May 22, 2023	8.150	8.330	8.150	8.205	22,728	+0.01(+0.06%)
May 19, 2023	8.430	8.430	8.150	8.200	7,587	-0.01(-0.12%)
May 18, 2023	8.200	8.360	8.200	8.210	25,868	+0.00(+0.00%)
May 17, 2023	8.304	8.410	8.160	8.210	41,057	+0.03(+0.37%)
May 16, 2023	8.200	8.280	8.110	8.180	11,147	+0.00(+0.06%)
May 15, 2023	8.220	8.287	8.070	8.175	32,842	+0.04(+0.48%)
May 12, 2023	8.060	8.260	8.000	8.136	10,560	+0.04(+0.44%)
May 11, 2023	8.200	8.200	8.075	8.100	7,258	+0.00(+0.00%)
May 10, 2023	8.220	8.220	8.097	8.100	4,101	-0.14(-1.70%)
May 09, 2023	8.100	8.240	8.100	8.240	1,146	+0.12(+1.48%)
May 08, 2023	8.240	8.250	8.060	8.120	4,942	-0.38(-4.47%)
May 05, 2023	8.500	8.795	8.210	8.500	5,345	+0.20(+2.41%)
May 04, 2023	8.300	8.310	8.010	8.300	3,834	-0.57(-6.43%)
May 03, 2023	8.400	8.900	8.400	8.870	4,049	+0.32(+3.74%)
May 02, 2023	8.510	8.610	8.300	8.550	10,138	-0.11(-1.27%)
May 01, 2023	8.590	8.874	8.550	8.660	11,181	-0.04(-0.46%)
Apr 28, 2023	8.700	8.700	8.700	8.700	362	-0.02(-0.23%)
Apr 27, 2023	8.610	8.745	8.587	8.720	1,929	+0.15(+1.75%)
Apr 26, 2023	8.580	8.580	8.560	8.570	1,749	+0.02(+0.23%)
Apr 25, 2023	8.650	8.685	8.520	8.550	24,436	-0.10(-1.16%)
Apr 24, 2023	8.800	8.800	8.650	8.650	3,963	-0.12(-1.35%)
Apr 21, 2023	8.650	8.769	8.650	8.769	1,778	+0.09(+1.04%)
Apr 20, 2023	9.000	9.000	8.650	8.678	3,190	+0.01(+0.10%)
Apr 19, 2023	8.650	8.820	8.610	8.670	7,561	+0.04(+0.41%)
Apr 18, 2023	8.700	8.700	8.630	8.634	2,384	-0.03(-0.30%)
Apr 17, 2023	8.610	8.705	8.610	8.660	1,904	-0.01(-0.11%)
Apr 14, 2023	8.650	8.740	8.590	8.670	3,250	+0.12(+1.40%)
Apr 13, 2023	8.620	8.674	8.550	8.550	3,569	-0.07(-0.81%)
Apr 12, 2023	8.780	8.780	8.620	8.620	1,944	-0.01(-0.12%)
Apr 11, 2023	8.620	8.630	8.620	8.630	2,094	+0.01(+0.12%)
Apr 10, 2023	8.620	8.620	8.620	8.620	826	-0.10(-1.15%)
Apr 06, 2023	8.720	8.739	8.680	8.720	2,717	+0.04(+0.52%)
Apr 05, 2023	8.620	8.710	8.560	8.675	20,982	-0.07(-0.76%)
Apr 04, 2023	9.010	9.020	8.720	8.741	10,291	-0.16(-1.81%)
Apr 03, 2023	8.850	9.380	8.720	8.902	24,436	+0.28(+3.27%)
Mar 31, 2023	8.450	9.000	8.425	8.620	17,703	+0.21(+2.50%)
Mar 30, 2023	8.795	8.795	8.260	8.410	24,105	-0.22(-2.55%)
Mar 29, 2023	8.520	8.630	8.450	8.630	7,779	+0.07(+0.82%)
Mar 28, 2023	8.560	8.890	8.460	8.560	44,736	-0.04(-0.47%)
Mar 27, 2023	8.860	8.900	8.600	8.600	22,586	-0.27(-3.04%)
Mar 24, 2023	8.920	8.920	8.870	8.870	3,839	-0.04(-0.45%)
Mar 23, 2023	8.940	8.940	8.890	8.910	846	-0.07(-0.83%)
Mar 22, 2023	8.870	9.175	8.870	8.985	4,369	+0.04(+0.39%)
Mar 21, 2023	8.850	8.950	8.800	8.950	3,872	+0.13(+1.47%)
Mar 20, 2023	9.020	9.020	8.820	8.820	2,467	+0.36(+4.26%)
Mar 17, 2023	9.290	9.290	8.460	8.460	117,833	-0.78(-8.44%)
Mar 16, 2023	9.070	9.240	9.060	9.240	13,543	+0.18(+1.99%)
Mar 15, 2023	9.150	9.160	9.030	9.060	6,273	-0.11(-1.20%)
Mar 14, 2023	9.100	9.590	9.100	9.170	22,476	+0.16(+1.78%)
Mar 13, 2023	9.010	9.210	8.870	9.010	33,327	-0.55(-5.75%)
Mar 10, 2023	9.830	9.830	9.410	9.560	30,807	-0.23(-2.35%)
Mar 09, 2023	9.970	9.970	9.790	9.790	31,925	-0.15(-1.51%)
Mar 08, 2023	9.970	10.02	9.910	9.940	22,399	-0.04(-0.40%)
Mar 07, 2023	10.19	10.19	9.960	9.980	27,783	-0.17(-1.67%)
Mar 06, 2023	10.09	10.15	10.01	10.15	31,916	+0.09(+0.89%)
Mar 03, 2023	10.19	10.19	10.06	10.06	22,030	-0.14(-1.37%)
Mar 02, 2023	10.17	10.20	10.16	10.20	6,390	+0.03(+0.29%)
Mar 01, 2023	10.27	10.27	10.16	10.17	9,065	-0.08(-0.78%)
Feb 28, 2023	10.29	10.29	10.17	10.25	6,051	-0.03(-0.29%)
Feb 27, 2023	10.23	10.29	10.17	10.28	17,759	+0.07(+0.69%)
Feb 24, 2023	10.26	10.26	10.20	10.21	10,297	-0.02(-0.20%)
Feb 23, 2023	10.26	10.26	10.21	10.23	8,083	-0.05(-0.49%)
Feb 22, 2023	10.29	10.29	10.26	10.28	3,602	-0.01(-0.10%)
Feb 21, 2023	10.26	10.29	10.25	10.29	7,703	+0.01(+0.10%)
Feb 17, 2023	10.26	10.29	10.25	10.28	27,914	+0.02(+0.19%)
Feb 16, 2023	10.26	10.28	10.26	10.26	7,433	-0.04(-0.39%)
Feb 15, 2023	10.27	10.30	10.26	10.30	7,287	+0.00(+0.00%)
Feb 14, 2023	10.30	10.30	10.26	10.30	5,847	-0.02(-0.19%)
Feb 13, 2023	10.32	10.35	10.30	10.32	14,313	+0.03(+0.29%)
Feb 10, 2023	10.30	10.30	10.26	10.29	7,111	-0.01(-0.10%)
Feb 09, 2023	10.36	10.36	10.26	10.30	12,096	-0.04(-0.39%)
Feb 08, 2023	10.41	10.41	10.27	10.34	19,861	+0.02(+0.19%)
Feb 07, 2023	10.30	10.37	10.28	10.32	10,947	+0.03(+0.29%)
Feb 06, 2023	10.29	10.35	10.28	10.29	5,100	-0.01(-0.05%)
Feb 03, 2023	10.30	10.30	10.29	10.29	6,318	-0.05(-0.53%)
Feb 02, 2023	10.42	10.44	10.30	10.35	7,729	+0.05(+0.49%)
Feb 01, 2023	10.31	10.59	10.30	10.30	39,935	-0.01(-0.10%)
Jan 31, 2023	10.31	10.35	10.29	10.31	5,084	+0.02(+0.21%)
Jan 30, 2023	10.35	10.39	10.28	10.29	4,391	-0.10(-0.98%)
Jan 27, 2023	10.33	10.40	10.29	10.39	32,340	+0.07(+0.68%)
Jan 26, 2023	10.37	10.37	10.30	10.32	5,111	-0.05(-0.48%)
Jan 25, 2023	10.20	10.38	10.18	10.37	34,880	+0.17(+1.72%)
Jan 24, 2023	10.25	10.25	10.20	10.20	126,234	-0.04(-0.44%)
Jan 23, 2023	10.29	10.33	10.23	10.24	191,442	-0.11(-1.06%)
Jan 20, 2023	10.01	10.50	10.00	10.35	650,969	-0.50(-4.62%)
Jan 19, 2023	11.43	11.43	10.77	10.85	76,247	-0.58(-5.05%)
Jan 18, 2023	11.62	11.62	11.43	11.43	5,874	-0.19(-1.62%)
Jan 17, 2023	11.57	11.62	11.53	11.62	20,113	+0.06(+0.52%)
Jan 13, 2023	11.51	11.62	11.39	11.56	13,616	+0.02(+0.17%)
Jan 12, 2023	11.57	11.61	11.47	11.54	11,776	+0.04(+0.35%)
Jan 11, 2023	10.65	11.65	10.65	11.50	141,237	+0.90(+8.47%)
Jan 10, 2023	11.26	11.26	10.49	10.60	23,827	-0.66(-5.85%)
Jan 09, 2023	11.07	11.37	11.07	11.26	14,417	+0.01(+0.11%)
Jan 06, 2023	11.33	11.34	11.07	11.25	17,427	+0.03(+0.27%)
Jan 05, 2023	11.22	11.22	11.22	11.22	97	+0.04(+0.32%)
Jan 04, 2023	11.20	11.20	11.14	11.18	2,967	-0.04(-0.37%)
Jan 03, 2023	11.37	11.37	11.20	11.22	1,147	-0.20(-1.78%)
Dec 30, 2022	11.61	11.61	11.43	11.43	4,214	-0.18(-1.55%)
Dec 29, 2022	11.61	11.63	11.61	11.61	6,024	+0.00(+0.00%)
Dec 28, 2022	11.61	11.61	11.61	11.61	960	+0.00(+0.00%)
Dec 27, 2022	11.59	11.77	11.59	11.61	2,922	-0.01(-0.10%)
Dec 23, 2022	11.63	11.79	11.62	11.62	2,029	-0.12(-1.02%)
Dec 22, 2022	11.85	11.85	11.74	11.74	5,096	-0.13(-1.11%)
Dec 21, 2022	11.87	11.87	11.87	11.87	243	-0.02(-0.20%)
Dec 19, 2022				11.89	160	-0.05(-0.40%)
Dec 16, 2022	11.89	11.94	11.89	11.94	582	+0.07(+0.60%)
Dec 15, 2022	11.92	11.92	11.87	11.87	1,128	+0.01(+0.10%)
Dec 14, 2022	11.90	11.92	11.86	11.86	4,539	-0.06(-0.50%)
Dec 13, 2022	11.93	11.93	11.90	11.92	2,173	+0.01(+0.13%)
Dec 12, 2022	11.90	11.93	11.89	11.90	3,171	+0.01(+0.08%)
Dec 09, 2022	11.92	11.96	11.89	11.89	7,233	-0.07(-0.60%)
Dec 08, 2022	11.96	11.96	11.95	11.96	2,140	+0.00(+0.00%)
Dec 06, 2022				11.96	96	+0.05(+0.40%)
Dec 05, 2022	11.92	11.92	11.92	11.92	293	-0.05(-0.40%)
Dec 01, 2022				11.96	70	+0.00(+0.00%)
Nov 30, 2022	11.84	11.96	11.84	11.96	3,924	+0.01(+0.10%)
Nov 29, 2022	11.96	12.00	11.93	11.95	5,200	-0.07(-0.60%)
Nov 28, 2022	12.11	12.11	11.93	12.02	8,887	-0.06(-0.49%)
Nov 25, 2022	12.10	12.10	12.00	12.08	2,591	+0.11(+0.90%)
Nov 23, 2022	12.01	12.04	11.98	11.98	25,404	-0.26(-2.15%)
Nov 22, 2022	12.04	12.24	11.96	12.24	10,610	+0.19(+1.59%)
Nov 21, 2022	12.26	12.26	12.05	12.05	1,899	-0.22(-1.76%)
Nov 18, 2022	12.28	12.28	12.26	12.26	4,929	-0.06(-0.49%)
Nov 16, 2022				12.32	5	-0.08(-0.68%)
Nov 15, 2022	12.32	12.41	12.30	12.41	1,955	-0.08(-0.67%)
Nov 10, 2022				12.49	61	+0.03(+0.28%)
Nov 08, 2022				12.46	10	-0.05(-0.37%)
Nov 07, 2022	12.44	12.50	12.44	12.50	682	+0.06(+0.48%)
Nov 03, 2022				12.44	18	+0.12(+0.97%)
Nov 02, 2022	12.44	12.50	12.32	12.32	32,104	-0.12(-0.96%)
Nov 01, 2022	12.50	12.50	12.24	12.44	5,037	+0.06(+0.48%)
Oct 31, 2022	12.38	12.38	12.38	12.38	290	-0.12(-0.96%)
Oct 28, 2022	12.28	12.50	12.28	12.50	4,615	+0.09(+0.73%)
Oct 27, 2022	12.50	12.50	12.41	12.41	1,270	-0.09(-0.73%)
Oct 24, 2022				12.50	87	+0.01(+0.10%)
Oct 19, 2022				12.49	103	+0.05(+0.38%)
Oct 18, 2022	12.44	12.44	12.41	12.44	2,646	+0.23(+1.86%)
Oct 14, 2022				12.22	54	-0.20(-1.64%)
Oct 11, 2022				12.42	85	-0.19(-1.52%)
Oct 10, 2022	12.44	12.61	12.44	12.61	1,629	+0.21(+1.71%)
Oct 07, 2022	12.44	12.44	12.40	12.40	1,155	-0.08(-0.61%)
Oct 06, 2022	12.52	12.62	12.48	12.48	2,757	-0.02(-0.12%)
Oct 05, 2022	12.52	12.52	12.49	12.49	567	-0.04(-0.29%)
Oct 04, 2022	12.62	12.62	12.53	12.53	316	-0.16(-1.23%)
Oct 03, 2022	12.74	12.74	12.67	12.68	666	+0.32(+2.61%)
Sep 30, 2022	12.35	12.80	12.35	12.36	3,211	-0.19(-1.53%)
Sep 29, 2022	12.63	12.63	12.38	12.55	6,052	-0.04(-0.29%)
Sep 28, 2022	12.56	12.77	12.55	12.59	2,672	-0.05(-0.38%)
Sep 27, 2022	12.78	12.78	12.63	12.63	2,049	-0.18(-1.40%)
Sep 26, 2022	12.80	12.81	12.75	12.81	1,975	-0.01(-0.09%)
Sep 22, 2022				12.83	18	+0.02(+0.19%)
Sep 21, 2022	12.73	12.80	12.73	12.80	3,522	+0.12(+0.94%)
Sep 20, 2022	12.83	12.83	12.64	12.68	4,737	-0.06(-0.47%)
Sep 19, 2022	12.89	12.90	12.69	12.74	7,377	-0.11(-0.84%)
Sep 16, 2022	12.84	12.85	12.81	12.85	4,053	+0.22(+1.70%)
Sep 15, 2022	12.60	12.68	12.60	12.63	2,823	+0.00(+0.00%)
Sep 14, 2022	12.92	12.92	12.63	12.63	6,387	-0.29(-2.22%)
Sep 13, 2022	12.92	13.04	12.92	12.92	4,718	-0.16(-1.19%)
Sep 12, 2022	13.01	13.16	13.01	13.08	2,239	-0.08(-0.64%)
Sep 09, 2022	13.08	13.16	13.08	13.16	7,437	+0.14(+1.10%)
Sep 08, 2022	12.79	13.10	12.79	13.02	7,594	-0.01(-0.09%)
Sep 07, 2022	12.99	13.03	12.99	13.03	590	-0.06(-0.46%)
Sep 06, 2022	13.08	13.10	12.99	13.09	3,904	+0.10(+0.74%)
Sep 02, 2022	12.98	12.99	12.98	12.99	632	+0.04(+0.28%)

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.