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

First Seacoast Bancorp Inc (NQ: FSEA )

9.160 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 03, 2020 11.49 11.49 11.49 0 -0.18(-1.54%)
Jan 31, 2020 11.65 11.67 11.65 11.67 835 +0.18(+1.56%)
Jan 30, 2020 11.49 11.49 11.49 16 +0.00(+0.00%)
Jan 29, 2020 11.49 11.49 11.49 1 +0.00(+0.00%)
Jan 28, 2020 11.83 11.83 11.49 11.49 3,441 -0.47(-3.90%)
Jan 27, 2020 12.19 12.19 11.95 11.95 211 -0.25(-2.06%)
Jan 24, 2020 12.32 12.32 12.20 12.20 250 -0.20(-1.64%)
Jan 23, 2020 11.37 12.41 11.37 12.41 516 +1.04(+9.16%)
Jan 22, 2020 11.36 11.37 11.36 11.37 931 +0.00(+0.00%)
Jan 21, 2020 11.35 11.37 11.35 11.37 1,253 +0.08(+0.74%)
Jan 17, 2020 11.28 11.28 11.28 11.28 167 +0.02(+0.21%)
Jan 15, 2020 11.26 11.26 11.26 0 +0.00(+0.00%)
Jan 14, 2020 11.28 11.28 11.26 11.26 930 -0.04(-0.32%)
Jan 13, 2020 11.31 11.31 11.29 11.29 814 -0.00(-0.00%)
Jan 09, 2020 11.29 11.29 11.29 0 -0.01(-0.10%)
Jan 08, 2020 11.35 11.35 11.31 549 -0.04(-0.39%)
Jan 06, 2020 11.35 11.35 11.35 0 +0.04(+0.40%)
Jan 03, 2020 11.44 11.44 11.31 11.31 5,098 -0.06(-0.50%)
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.