First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.700	8.700	8.700	8.700	362	-0.02(-0.23%)
Apr 27, 2023	8.610	8.745	8.587	8.720	1,929	+0.15(+1.75%)
Apr 26, 2023	8.580	8.580	8.560	8.570	1,749	+0.02(+0.23%)
Apr 25, 2023	8.650	8.685	8.520	8.550	24,436	-0.10(-1.16%)
Apr 24, 2023	8.800	8.800	8.650	8.650	3,963	-0.12(-1.35%)
Apr 21, 2023	8.650	8.769	8.650	8.769	1,778	+0.09(+1.04%)
Apr 20, 2023	9.000	9.000	8.650	8.678	3,190	+0.01(+0.10%)
Apr 19, 2023	8.650	8.820	8.610	8.670	7,561	+0.04(+0.41%)
Apr 18, 2023	8.700	8.700	8.630	8.634	2,384	-0.03(-0.30%)
Apr 17, 2023	8.610	8.705	8.610	8.660	1,904	-0.01(-0.11%)
Apr 14, 2023	8.650	8.740	8.590	8.670	3,250	+0.12(+1.40%)
Apr 13, 2023	8.620	8.674	8.550	8.550	3,569	-0.07(-0.81%)
Apr 12, 2023	8.780	8.780	8.620	8.620	1,944	-0.01(-0.12%)
Apr 11, 2023	8.620	8.630	8.620	8.630	2,094	+0.01(+0.12%)
Apr 10, 2023	8.620	8.620	8.620	8.620	826	-0.10(-1.15%)
Apr 06, 2023	8.720	8.739	8.680	8.720	2,717	+0.04(+0.52%)
Apr 05, 2023	8.620	8.710	8.560	8.675	20,982	-0.07(-0.76%)
Apr 04, 2023	9.010	9.020	8.720	8.741	10,291	-0.16(-1.81%)
Apr 03, 2023	8.850	9.380	8.720	8.902	24,436	+0.28(+3.27%)
Mar 31, 2023	8.450	9.000	8.425	8.620	17,703	+0.21(+2.50%)
Mar 30, 2023	8.795	8.795	8.260	8.410	24,105	-0.22(-2.55%)
Mar 29, 2023	8.520	8.630	8.450	8.630	7,779	+0.07(+0.82%)
Mar 28, 2023	8.560	8.890	8.460	8.560	44,736	-0.04(-0.47%)
Mar 27, 2023	8.860	8.900	8.600	8.600	22,586	-0.27(-3.04%)
Mar 24, 2023	8.920	8.920	8.870	8.870	3,839	-0.04(-0.45%)
Mar 23, 2023	8.940	8.940	8.890	8.910	846	-0.07(-0.83%)
Mar 22, 2023	8.870	9.175	8.870	8.985	4,369	+0.04(+0.39%)
Mar 21, 2023	8.850	8.950	8.800	8.950	3,872	+0.13(+1.47%)
Mar 20, 2023	9.020	9.020	8.820	8.820	2,467	+0.36(+4.26%)
Mar 17, 2023	9.290	9.290	8.460	8.460	117,833	-0.78(-8.44%)
Mar 16, 2023	9.070	9.240	9.060	9.240	13,543	+0.18(+1.99%)
Mar 15, 2023	9.150	9.160	9.030	9.060	6,273	-0.11(-1.20%)
Mar 14, 2023	9.100	9.590	9.100	9.170	22,476	+0.16(+1.78%)
Mar 13, 2023	9.010	9.210	8.870	9.010	33,327	-0.55(-5.75%)
Mar 10, 2023	9.830	9.830	9.410	9.560	30,807	-0.23(-2.35%)
Mar 09, 2023	9.970	9.970	9.790	9.790	31,925	-0.15(-1.51%)
Mar 08, 2023	9.970	10.02	9.910	9.940	22,399	-0.04(-0.40%)
Mar 07, 2023	10.19	10.19	9.960	9.980	27,783	-0.17(-1.67%)
Mar 06, 2023	10.09	10.15	10.01	10.15	31,916	+0.09(+0.89%)
Mar 03, 2023	10.19	10.19	10.06	10.06	22,030	-0.14(-1.37%)
Mar 02, 2023	10.17	10.20	10.16	10.20	6,390	+0.03(+0.29%)
Mar 01, 2023	10.27	10.27	10.16	10.17	9,065	-0.08(-0.78%)
Feb 28, 2023	10.29	10.29	10.17	10.25	6,051	-0.03(-0.29%)
Feb 27, 2023	10.23	10.29	10.17	10.28	17,759	+0.07(+0.69%)
Feb 24, 2023	10.26	10.26	10.20	10.21	10,297	-0.02(-0.20%)
Feb 23, 2023	10.26	10.26	10.21	10.23	8,083	-0.05(-0.49%)
Feb 22, 2023	10.29	10.29	10.26	10.28	3,602	-0.01(-0.10%)
Feb 21, 2023	10.26	10.29	10.25	10.29	7,703	+0.01(+0.10%)
Feb 17, 2023	10.26	10.29	10.25	10.28	27,914	+0.02(+0.19%)
Feb 16, 2023	10.26	10.28	10.26	10.26	7,433	-0.04(-0.39%)
Feb 15, 2023	10.27	10.30	10.26	10.30	7,287	+0.00(+0.00%)
Feb 14, 2023	10.30	10.30	10.26	10.30	5,847	-0.02(-0.19%)
Feb 13, 2023	10.32	10.35	10.30	10.32	14,313	+0.03(+0.29%)
Feb 10, 2023	10.30	10.30	10.26	10.29	7,111	-0.01(-0.10%)
Feb 09, 2023	10.36	10.36	10.26	10.30	12,096	-0.04(-0.39%)
Feb 08, 2023	10.41	10.41	10.27	10.34	19,861	+0.02(+0.19%)
Feb 07, 2023	10.30	10.37	10.28	10.32	10,947	+0.03(+0.29%)
Feb 06, 2023	10.29	10.35	10.28	10.29	5,100	-0.01(-0.05%)
Feb 03, 2023	10.30	10.30	10.29	10.29	6,318	-0.05(-0.53%)
Feb 02, 2023	10.42	10.44	10.30	10.35	7,729	+0.05(+0.49%)

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.