Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Seacoast Bancorp Inc (NQ: FSEA )

9.125 -0.095 (-1.03%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 8.030 8.410 8.020 8.020 1,077 +0.00(+0.00%)
Jun 30, 2023 8.220 8.278 8.020 8.020 12,155 -0.08(-1.03%)
Jun 29, 2023 8.104 8.104 8.104 8.104 199 -0.03(-0.32%)
Jun 28, 2023 8.010 8.150 7.972 8.130 2,688 -0.10(-1.22%)
Jun 27, 2023 7.990 8.230 7.900 8.230 11,630 +0.30(+3.72%)
Jun 26, 2023 7.860 7.990 7.860 7.935 8,386 +0.01(+0.13%)
Jun 23, 2023 7.850 7.925 7.800 7.925 16,866 +0.08(+0.96%)
Jun 22, 2023 7.810 7.860 7.760 7.850 14,114 +0.04(+0.51%)
Jun 21, 2023 7.910 7.910 7.810 7.810 13,162 -0.04(-0.51%)
Jun 20, 2023 8.110 8.250 7.850 7.850 14,492 -0.27(-3.33%)
Jun 16, 2023 7.980 8.120 7.760 8.120 25,629 +0.22(+2.78%)
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.