First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	10.95	10.95	10.90	10.95	1,410	+0.08(+0.77%)
Nov 29, 2019		10.86	10.86	10.86	110	+0.00(+0.00%)
Nov 27, 2019	11.01	11.01	10.86	10.86	1,002	-0.04(-0.33%)
Nov 26, 2019	11.01	11.01	10.84	10.90	6,428	-0.10(-0.87%)
Nov 25, 2019	11.00	11.00	11.00	11.00	257	+0.00(+0.00%)
Nov 22, 2019	11.00	11.00	11.00	11.00	167	+0.00(+0.00%)
Nov 21, 2019	11.00	11.01	11.00	11.00	4,663	+0.17(+1.55%)
Nov 20, 2019	11.00	11.00	10.83	10.83	2,835	-0.12(-1.09%)
Nov 19, 2019		10.95	10.95	10.95	101	+0.00(+0.00%)
Nov 18, 2019		10.95	10.95	10.95	160	+0.00(+0.00%)
Nov 15, 2019	11.01	11.01	10.95	10.95	1,755	-0.06(-0.54%)
Nov 14, 2019	10.95	11.01	10.85	11.01	1,357	+0.00(+0.00%)
Nov 13, 2019	10.90	11.01	10.90	11.01	956	+0.02(+0.22%)
Nov 12, 2019	11.03	11.03	10.95	10.98	2,015	+0.02(+0.22%)
Nov 11, 2019	11.01	11.01	10.95	10.96	3,458	-0.01(-0.11%)
Nov 08, 2019	11.01	11.01	10.95	10.97	1,504	+0.00(+0.02%)
Nov 07, 2019	10.98	10.99	10.95	10.97	3,990	+0.02(+0.20%)
Nov 06, 2019	10.95	10.97	10.80	10.95	10,829	+0.10(+0.88%)
Nov 05, 2019	10.97	10.97	10.85	10.85	2,409	+0.07(+0.67%)
Nov 04, 2019	11.00	11.00	10.78	10.78	651	-0.16(-1.42%)
Nov 01, 2019	10.95	10.95	10.94	10.94	1,253	-0.01(-0.11%)
Oct 31, 2019	10.95	10.95	10.95	10.95	471	+0.18(+1.67%)
Oct 30, 2019	11.01	11.01	10.77	10.77	1,809	-0.01(-0.11%)
Oct 29, 2019	11.01	11.01	10.77	10.78	6,368	-0.01(-0.11%)
Oct 28, 2019	11.01	11.01	10.77	10.79	2,784	-0.08(-0.75%)
Oct 25, 2019	11.01	11.01	10.86	10.87	4,095	+0.08(+0.75%)
Oct 24, 2019	11.04	11.04	10.78	10.79	1,337	+0.01(+0.11%)
Oct 23, 2019	11.10	11.10	10.78	10.78	7,891	+0.03(+0.27%)
Oct 22, 2019	10.95	10.95	10.75	10.75	3,509	-0.08(-0.71%)
Oct 21, 2019	10.95	10.95	10.78	10.83	11,170	-0.07(-0.60%)
Oct 18, 2019	11.13	11.13	10.89	10.89	2,925	-0.05(-0.49%)
Oct 17, 2019	11.00	11.07	10.95	10.95	2,468	-0.12(-1.08%)
Oct 16, 2019		11.07	11.07	11.07	10	+0.00(+0.00%)
Oct 15, 2019		11.07	11.07	11.07	5	+0.00(+0.00%)
Oct 14, 2019		11.07	11.07	11.07	49	+0.00(+0.00%)
Oct 11, 2019		11.07	11.07	11.07	1	+0.00(+0.00%)
Oct 10, 2019		11.07	11.07	11.07	92	+0.00(+0.00%)
Oct 09, 2019		11.07	11.07	11.07	99	+0.00(+0.00%)
Oct 08, 2019	11.13	11.13	11.07	11.07	360	+0.26(+2.44%)
Oct 07, 2019	11.12	11.12	10.80	10.80	357	-0.32(-2.90%)
Oct 04, 2019	10.95	11.13	10.95	11.13	501	+0.36(+3.33%)
Oct 03, 2019		10.77	10.77	10.77	142	+0.00(+0.00%)
Oct 02, 2019	10.77	10.77	10.77	10.77	345	-0.21(-1.93%)

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.