First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	7.538	7.765	7.538	7.664	2,270	-0.10(-1.30%)
May 29, 2020	7.406	7.765	7.406	7.765	4,346	+0.38(+5.19%)
May 28, 2020	7.490	7.526	7.382	7.382	3,171	-0.29(-3.74%)
May 27, 2020	7.358	7.669	7.358	7.669	4,219	+0.20(+2.72%)
May 26, 2020	7.107	7.466	7.107	7.466	4,719	+0.47(+6.67%)
May 22, 2020	7.011	7.215	6.999	6.999	5,014	+0.12(+1.74%)
May 21, 2020	7.406	7.418	6.880	6.880	4,058	-0.54(-7.26%)
May 20, 2020	7.161	7.454	7.161	7.418	8,404	+0.42(+5.98%)
May 19, 2020	6.868	6.999	6.868	6.999	5,420	+0.13(+1.83%)
May 18, 2020	6.820	6.916	6.765	6.874	8,990	+0.09(+1.26%)
May 15, 2020	6.880	6.904	6.676	6.788	3,761	+0.15(+2.22%)
May 14, 2020	6.714	6.714	6.604	6.640	829	-0.06(-0.89%)
May 13, 2020		6.700	6.700	6.700	45	+0.00(+0.00%)
May 12, 2020	6.820	6.820	6.652	6.700	44,940	-0.01(-0.18%)
May 11, 2020	6.880	6.880	6.712	6.712	22,488	-0.12(-1.75%)
May 08, 2020	6.640	7.107	6.640	6.832	22,566	+0.19(+2.88%)
May 07, 2020	6.676	6.676	6.641	6.641	2,668	-0.30(-4.37%)
May 06, 2020	6.939	7.035	6.694	6.944	12,228	-0.05(-0.65%)
May 05, 2020	6.832	7.023	6.808	6.990	2,960	-0.05(-0.65%)
May 04, 2020	6.939	7.562	6.712	7.035	19,927	+0.22(+3.25%)
May 01, 2020	6.945	6.951	6.760	6.814	4,513	-0.14(-1.98%)
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%)

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.