First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.390	7.390	7.000	7.380	9,738	+0.31(+4.38%)
Sep 28, 2023	7.000	7.094	7.000	7.070	540	+0.07(+1.00%)
Sep 27, 2023	7.230	7.240	6.990	7.000	10,321	+0.07(+0.94%)
Sep 26, 2023	7.250	7.250	6.935	6.935	5,026	-0.12(-1.63%)
Sep 25, 2023	7.050	7.050	7.050	7.050	381	-0.06(-0.84%)
Sep 22, 2023	7.010	7.173	7.010	7.110	2,175	+0.01(+0.14%)
Sep 21, 2023	7.120	7.120	7.100	7.100	1,526	-0.09(-1.25%)
Sep 20, 2023	7.410	7.410	7.190	7.190	1,012	-0.11(-1.51%)
Sep 19, 2023	7.280	7.350	7.260	7.300	5,837	-0.07(-0.95%)
Sep 18, 2023	7.555	7.560	7.370	7.370	804	-0.03(-0.40%)
Sep 15, 2023	7.430	7.470	7.350	7.400	8,407	+0.04(+0.54%)
Sep 14, 2023	7.400	7.400	7.360	7.360	25,992	+0.01(+0.14%)
Sep 13, 2023	7.310	7.430	7.302	7.350	7,597	+0.04(+0.55%)
Sep 12, 2023	7.150	7.470	7.120	7.310	9,453	+0.19(+2.67%)
Sep 11, 2023	7.200	7.210	7.110	7.120	5,548	-0.03(-0.42%)
Sep 08, 2023	7.200	7.221	7.010	7.150	17,398	+0.02(+0.28%)
Sep 07, 2023	7.160	7.258	7.110	7.130	21,980	-0.03(-0.42%)
Sep 06, 2023	7.347	7.375	7.160	7.160	6,498	-0.19(-2.59%)
Sep 05, 2023	7.495	7.495	7.260	7.350	1,197	-0.20(-2.65%)
Sep 01, 2023	7.500	7.694	7.460	7.550	27,669	+0.10(+1.34%)
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	7.880	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%)

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.