First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.741	7.741	6.927	6.951	2,325	-0.28(-3.81%)
Apr 29, 2020	6.875	7.334	6.844	7.227	9,129	+0.35(+5.12%)
Apr 28, 2020	6.880	6.960	6.844	6.874	7,893	+0.02(+0.27%)
Apr 27, 2020	6.676	6.951	6.676	6.856	2,608	-0.02(-0.33%)
Apr 24, 2020	6.736	6.880	6.736	6.878	3,343	-0.00(-0.02%)
Apr 23, 2020	6.820	6.999	6.066	6.880	15,640	+0.04(+0.53%)
Apr 22, 2020	6.999	7.023	6.844	6.844	15,214	-0.14(-2.05%)
Apr 21, 2020	7.083	7.083	6.963	6.987	5,163	-0.17(-2.34%)
Apr 20, 2020	7.047	7.179	7.047	7.155	5,909	+0.00(+0.06%)
Apr 17, 2020	7.356	7.356	7.151	7.151	3,928	-0.02(-0.22%)
Apr 16, 2020	7.215	7.418	7.167	7.167	3,036	-0.31(-4.16%)
Apr 15, 2020	7.633	7.633	7.478	7.478	3,440	-0.24(-3.10%)
Apr 14, 2020	7.717	7.717	7.717	7.717	759	-0.06(-0.77%)
Apr 13, 2020	7.777	7.777	7.777	7.777	3,385	-0.29(-3.56%)
Apr 09, 2020	7.538	8.267	7.538	8.064	9,277	+0.67(+9.05%)
Apr 08, 2020	7.358	7.395	7.358	7.395	1,671	+0.06(+0.78%)
Apr 07, 2020	7.298	7.382	7.298	7.338	5,844	+0.34(+4.84%)
Apr 06, 2020	7.047	7.266	6.951	6.999	5,586	+0.05(+0.69%)
Apr 03, 2020	7.060	7.091	6.951	6.951	8,107	-0.13(-1.86%)
Apr 02, 2020	7.179	7.562	7.083	7.083	7,633	-0.10(-1.34%)
Apr 01, 2020	7.239	7.448	7.179	7.179	3,432	-0.04(-0.50%)
Mar 31, 2020	7.215	7.215	7.215	7.215	306	+0.22(+3.09%)
Mar 30, 2020	7.179	7.179	6.999	6.999	5,746	-0.12(-1.68%)
Mar 27, 2020	7.111	7.397	7.063	7.119	3,593	-0.90(-11.19%)
Mar 26, 2020	6.805	8.016	6.723	8.016	14,432	+1.52(+23.36%)
Mar 25, 2020	6.581	6.688	6.461	6.498	30,719	-0.09(-1.43%)
Mar 24, 2020	6.592	6.624	6.461	6.592	28,534	+0.30(+4.75%)
Mar 23, 2020	7.334	7.430	6.293	6.293	15,233	-1.39(-18.06%)
Mar 20, 2020	8.375	8.400	7.680	7.680	3,008	-0.40(-4.90%)
Mar 19, 2020	7.179	8.076	7.179	8.076	1,873	-0.88(-9.84%)
Mar 18, 2020	8.854	8.958	8.854	8.958	3,949	+0.27(+3.13%)
Mar 17, 2020	8.686	8.686	8.686	8.686	260	-0.89(-9.25%)
Mar 16, 2020		9.572	9.572	9.572	89	+0.00(+0.00%)
Mar 13, 2020	9.452	9.572	9.452	9.572	4,847	+0.30(+3.23%)
Mar 12, 2020	9.572	9.691	9.273	9.273	10,200	-0.65(-6.51%)
Mar 11, 2020	9.919	9.919	9.919	9.919	147	-0.07(-0.72%)
Mar 10, 2020	10.34	10.34	9.871	9.990	5,089	-0.18(-1.76%)
Mar 09, 2020	10.52	10.52	10.17	10.17	6,250	-0.37(-3.52%)
Mar 06, 2020	10.68	10.77	10.54	10.54	11,366	+0.00(+0.00%)
Mar 05, 2020	10.58	10.58	10.53	10.54	12,338	-0.20(-1.89%)
Mar 04, 2020	10.77	10.77	10.74	10.74	526	-0.22(-1.97%)
Mar 03, 2020	10.99	11.10	10.96	10.96	7,716	-0.12(-1.08%)
Mar 02, 2020		11.08	11.08	11.08	37	+0.00(+0.00%)
Feb 28, 2020	11.08	11.08	11.08	11.08	501	-0.11(-0.96%)
Feb 27, 2020	11.22	11.26	11.11	11.19	9,360	-0.18(-1.58%)
Feb 26, 2020	11.54	11.54	11.37	11.37	9,052	+0.04(+0.32%)
Feb 25, 2020	11.67	11.67	11.33	11.33	3,895	-0.39(-3.37%)
Feb 24, 2020	11.73	11.73	11.73	11.73	84	+0.06(+0.51%)
Feb 21, 2020	11.64	11.69	11.64	11.67	6,435	-0.01(-0.05%)
Feb 20, 2020	11.67	11.67	11.67	11.67	106	+0.19(+1.62%)
Feb 19, 2020	11.43	11.49	11.43	11.49	2,222	+0.00(+0.00%)
Feb 18, 2020	11.59	11.59	11.49	11.49	2,557	-0.09(-0.80%)
Feb 13, 2020		11.58	11.58	11.58	0	+0.00(+0.00%)
Feb 12, 2020		11.58	11.58	11.58	12	+0.00(+0.00%)
Feb 11, 2020		11.58	11.58	11.58	0	+0.00(+0.00%)
Feb 10, 2020	11.58	11.58	11.58	11.58	671	-0.03(-0.23%)
Feb 07, 2020	11.61	11.61	11.61	11.61	2,590	+0.12(+1.04%)
Feb 05, 2020		11.49	11.49	11.49	0	+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.