First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
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.