First Seacoast Bancorp Inc (NQ: FSEA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	8.750	8.750	8.700	8.740	6,394	+0.14(+1.63%)
Apr 29, 2024	8.600	8.600	8.600	8.600	699	-0.15(-1.71%)
Apr 25, 2024				8.750	96	+0.06(+0.69%)
Apr 24, 2024	8.300	8.755	8.300	8.690	36,838	-0.06(-0.69%)
Apr 23, 2024	8.650	8.790	8.650	8.750	8,990	+0.01(+0.11%)
Apr 22, 2024	8.740	8.740	8.740	8.740	293	+0.00(+0.00%)
Apr 19, 2024	8.780	8.790	8.740	8.740	1,828	-0.01(-0.11%)
Apr 17, 2024				8.750	99	+0.00(+0.00%)
Apr 16, 2024	8.815	8.815	8.750	8.750	613	-0.02(-0.23%)
Apr 15, 2024	8.695	8.790	8.695	8.770	1,760	-0.13(-1.46%)
Apr 12, 2024	9.020	9.100	8.700	8.900	86,485	+0.15(+1.71%)
Apr 11, 2024	8.375	8.750	8.375	8.750	9,312	+0.10(+1.16%)
Apr 09, 2024				8.650	55	+0.27(+3.22%)
Apr 08, 2024	8.508	8.508	8.380	8.380	588	-0.27(-3.12%)
Apr 05, 2024	8.247	8.650	8.247	8.650	618	-0.07(-0.80%)
Apr 04, 2024	8.600	8.720	8.600	8.720	4,019	+0.07(+0.81%)
Apr 03, 2024	8.720	8.720	8.600	8.650	31,469	-0.07(-0.80%)
Apr 02, 2024	8.410	8.720	8.400	8.720	4,663	+0.22(+2.59%)
Apr 01, 2024	8.379	8.500	8.379	8.500	1,375	+0.12(+1.43%)
Mar 28, 2024	8.380	8.380	8.380	8.380	130	-0.07(-0.89%)
Mar 27, 2024	8.440	8.490	8.440	8.455	828	+0.26(+3.11%)
Mar 26, 2024	8.200	8.200	8.200	8.200	203	-0.21(-2.50%)
Mar 22, 2024				8.410	8	+0.13(+1.57%)
Mar 21, 2024	8.387	8.387	8.280	8.280	512	-0.05(-0.60%)
Mar 20, 2024	8.240	8.330	8.240	8.330	5,128	+0.18(+2.21%)
Mar 19, 2024	8.150	8.200	8.150	8.150	1,989	-0.10(-1.21%)
Mar 18, 2024	8.250	8.300	8.250	8.250	3,177	+0.12(+1.48%)
Mar 15, 2024	8.330	8.340	8.130	8.130	631	-0.12(-1.45%)
Mar 14, 2024	8.250	8.250	8.250	8.250	155	-0.02(-0.24%)
Mar 13, 2024	8.290	8.290	8.270	8.270	371	-0.06(-0.72%)
Mar 12, 2024	8.170	8.480	8.170	8.330	1,572	-0.11(-1.30%)
Mar 11, 2024	8.440	8.440	8.440	8.440	175	+0.00(+0.02%)
Mar 08, 2024	8.355	8.560	8.050	8.438	6,460	-0.17(-2.00%)
Mar 07, 2024	8.370	8.610	8.360	8.610	29,020	+0.15(+1.77%)
Mar 06, 2024	8.470	8.510	8.448	8.460	11,396	-0.29(-3.31%)
Mar 01, 2024				8.750	23	+0.12(+1.39%)
Feb 28, 2024				8.630	133	+0.24(+2.86%)
Feb 27, 2024	8.370	8.390	8.370	8.390	415	-0.01(-0.12%)
Feb 26, 2024	8.400	8.400	8.400	8.400	588	-0.25(-2.89%)
Feb 23, 2024	8.650	8.650	8.650	8.650	1,315	-0.01(-0.08%)
Feb 22, 2024	8.794	8.794	8.657	8.657	1,860	+0.01(+0.08%)
Feb 21, 2024	8.650	8.668	8.650	8.650	2,181	+0.04(+0.47%)
Feb 20, 2024	8.410	8.790	8.410	8.610	670	-0.14(-1.60%)
Feb 15, 2024				8.750	22	+0.00(+0.00%)
Feb 14, 2024	8.800	8.800	8.750	8.750	428	+0.07(+0.81%)
Feb 12, 2024				8.680	4	+0.09(+1.10%)
Feb 09, 2024	8.630	8.630	8.489	8.585	6,654	-0.03(-0.34%)
Feb 08, 2024	8.370	8.615	8.370	8.615	2,986	+0.29(+3.55%)
Feb 07, 2024	8.600	8.680	8.310	8.320	18,714	-0.16(-1.89%)
Feb 06, 2024	8.810	8.820	8.460	8.480	7,944	-0.22(-2.53%)
Feb 05, 2024	8.700	8.825	8.700	8.700	89,819	-0.02(-0.23%)
Feb 02, 2024	8.710	8.750	8.500	8.720	5,359	+0.20(+2.35%)
Feb 01, 2024	8.460	8.820	8.450	8.520	4,531	-0.27(-3.07%)
Jan 31, 2024	8.950	8.950	8.660	8.790	118,510	-0.20(-2.22%)
Jan 30, 2024	8.680	9.050	8.680	8.990	4,905	-0.14(-1.53%)
Jan 29, 2024	8.870	9.130	8.870	9.130	7,830	+0.24(+2.64%)
Jan 26, 2024	8.750	9.000	8.730	8.895	29,520	+0.14(+1.66%)
Jan 25, 2024	9.000	9.000	8.399	8.750	34,267	-0.24(-2.67%)
Jan 24, 2024	8.970	9.065	8.860	8.990	29,168	+0.07(+0.78%)
Jan 23, 2024	8.650	9.118	8.538	8.920	72,526	+0.30(+3.48%)
Jan 22, 2024	8.730	8.780	8.500	8.620	8,736	-0.11(-1.26%)
Jan 19, 2024	8.699	8.740	8.625	8.730	5,501	-0.01(-0.11%)
Jan 18, 2024	8.620	8.740	8.614	8.740	2,321	+0.12(+1.39%)
Jan 17, 2024	8.520	8.720	8.420	8.620	28,231	+0.15(+1.77%)
Jan 16, 2024	8.180	8.600	8.160	8.470	21,460	-0.06(-0.70%)
Jan 12, 2024	7.910	8.530	7.880	8.530	25,794	+0.61(+7.70%)
Jan 11, 2024	7.410	8.130	7.400	7.920	60,330	+0.19(+2.46%)
Jan 10, 2024	7.663	7.790	7.537	7.730	10,374	-0.03(-0.39%)
Jan 09, 2024	7.850	7.850	7.720	7.760	2,682	-0.06(-0.77%)
Jan 08, 2024	7.830	7.830	7.820	7.820	432	+0.09(+1.16%)
Jan 05, 2024	7.680	7.770	7.666	7.730	10,772	+0.03(+0.39%)
Jan 04, 2024	7.750	7.750	7.700	7.700	259	+0.00(+0.00%)
Jan 03, 2024	7.620	7.770	7.620	7.700	30,316	+0.08(+1.05%)
Jan 02, 2024	7.580	7.700	7.430	7.620	17,578	-0.07(-0.91%)
Dec 29, 2023	7.480	7.700	7.421	7.690	9,435	+0.17(+2.21%)
Dec 28, 2023	7.520	7.600	7.460	7.524	31,619	+0.03(+0.45%)
Dec 27, 2023	7.550	7.700	7.490	7.490	44,511	-0.05(-0.66%)
Dec 26, 2023	7.550	7.625	7.530	7.540	4,501	+0.14(+1.89%)
Dec 22, 2023	7.330	7.400	7.250	7.400	5,658	+0.10(+1.37%)
Dec 21, 2023	7.280	7.490	7.280	7.300	7,896	-0.19(-2.54%)
Dec 20, 2023	7.500	7.500	7.490	7.490	623	-0.02(-0.27%)
Dec 19, 2023	7.300	7.560	7.250	7.510	27,538	+0.28(+3.87%)
Dec 18, 2023	7.221	7.279	7.221	7.230	4,415	+0.01(+0.14%)
Dec 15, 2023	7.250	7.460	7.220	7.220	9,052	-0.03(-0.41%)
Dec 14, 2023	7.220	7.460	7.220	7.250	31,732	+0.11(+1.54%)
Dec 13, 2023	7.100	7.228	7.100	7.140	24,122	+0.16(+2.29%)
Dec 12, 2023	7.140	7.140	6.920	6.980	12,382	-0.21(-2.92%)
Dec 11, 2023	7.190	7.190	7.140	7.190	3,455	-0.01(-0.14%)
Dec 07, 2023				7.200	52	+0.17(+2.42%)
Dec 06, 2023	6.900	7.110	6.899	7.030	19,235	+0.13(+1.88%)
Dec 05, 2023	6.870	6.910	6.870	6.900	17,562	+0.00(+0.00%)
Dec 04, 2023	6.770	6.940	6.760	6.900	52,620	+0.16(+2.37%)
Dec 01, 2023	6.651	6.770	6.582	6.740	16,060	+0.23(+3.53%)
Nov 30, 2023	6.400	6.650	6.400	6.510	10,529	-0.10(-1.51%)
Nov 29, 2023	6.420	6.800	6.420	6.610	13,978	+0.11(+1.69%)
Nov 28, 2023	6.540	6.580	6.450	6.500	17,600	-0.05(-0.76%)
Nov 27, 2023	6.600	6.700	6.550	6.550	15,058	-0.05(-0.76%)
Nov 24, 2023	6.557	6.699	6.490	6.600	10,769	+0.14(+2.17%)
Nov 22, 2023	6.680	6.680	6.430	6.460	4,255	+0.00(+0.00%)
Nov 21, 2023	6.500	6.500	6.375	6.460	5,705	+0.20(+3.19%)
Nov 20, 2023	6.620	6.630	6.250	6.260	22,387	-0.48(-7.12%)
Nov 17, 2023	6.700	6.740	6.690	6.740	5,623	+0.05(+0.75%)
Nov 16, 2023	6.690	6.690	6.690	6.690	114	-0.18(-2.62%)
Nov 15, 2023	6.800	6.890	6.800	6.870	1,107	+0.17(+2.54%)
Nov 14, 2023	6.700	6.900	6.700	6.700	9,946	+0.05(+0.75%)
Nov 10, 2023				6.650	331	+0.15(+2.31%)
Nov 09, 2023	6.520	6.520	6.500	6.500	2,315	+0.00(+0.00%)
Nov 08, 2023	6.650	6.650	6.500	6.500	3,028	-0.16(-2.40%)
Nov 07, 2023	6.660	6.670	6.660	6.660	1,844	+0.00(+0.00%)
Nov 06, 2023	6.800	6.800	6.650	6.660	15,087	-0.05(-0.75%)
Nov 03, 2023	6.720	6.800	6.710	6.710	2,224	-0.06(-0.94%)
Nov 02, 2023	6.620	6.800	6.600	6.774	8,407	+0.15(+2.33%)
Nov 01, 2023	6.570	6.620	6.570	6.620	4,515	-0.06(-0.90%)
Oct 30, 2023				6.680	5	-0.19(-2.77%)
Oct 27, 2023	6.725	6.870	6.725	6.870	559	+0.10(+1.48%)
Oct 26, 2023	6.700	6.790	6.700	6.770	3,637	+0.14(+2.11%)
Oct 25, 2023	6.560	6.650	6.522	6.630	4,156	-0.01(-0.15%)
Oct 24, 2023	6.550	6.640	6.550	6.640	777	-0.20(-2.92%)
Oct 23, 2023	6.600	6.840	6.600	6.840	957	+0.17(+2.55%)
Oct 20, 2023	6.660	6.670	6.530	6.670	10,938	+0.01(+0.15%)
Oct 19, 2023	6.710	6.710	6.650	6.660	3,099	+0.01(+0.15%)
Oct 18, 2023	6.670	6.680	6.650	6.650	1,890	-0.05(-0.75%)
Oct 17, 2023	6.880	6.995	6.690	6.700	9,379	+0.08(+1.21%)
Oct 16, 2023	6.980	6.980	6.620	6.620	2,739	-0.04(-0.60%)
Oct 13, 2023	6.690	6.710	6.660	6.660	4,385	+0.00(+0.00%)
Oct 12, 2023	6.780	6.780	6.660	6.660	9,219	-0.12(-1.77%)
Oct 11, 2023	7.080	7.080	6.750	6.780	6,724	-0.19(-2.73%)
Oct 10, 2023	6.810	7.020	6.802	6.970	6,161	+0.20(+2.98%)
Oct 09, 2023	6.768	6.768	6.768	6.768	1,266	-0.05(-0.76%)
Oct 06, 2023	6.760	6.830	6.760	6.820	3,681	+0.06(+0.89%)
Oct 05, 2023	6.820	6.820	6.720	6.760	11,693	-0.05(-0.73%)
Oct 04, 2023	6.850	6.880	6.810	6.810	2,540	-0.04(-0.58%)
Oct 03, 2023	7.173	7.173	6.850	6.850	2,612	-0.11(-1.58%)
Oct 02, 2023	7.160	7.507	6.960	6.960	4,327	-0.42(-5.69%)
Sep 29, 2023	7.390	7.390	7.000	7.380	9,738	+0.31(+4.38%)
Sep 28, 2023	7.000	7.094	7.000	7.070	540	+0.07(+1.00%)
Sep 27, 2023	7.230	7.240	6.990	7.000	10,321	+0.07(+0.94%)
Sep 26, 2023	7.250	7.250	6.935	6.935	5,026	-0.12(-1.63%)
Sep 25, 2023	7.050	7.050	7.050	7.050	381	-0.06(-0.84%)
Sep 22, 2023	7.010	7.173	7.010	7.110	2,175	+0.01(+0.14%)
Sep 21, 2023	7.120	7.120	7.100	7.100	1,526	-0.09(-1.25%)
Sep 20, 2023	7.410	7.410	7.190	7.190	1,012	-0.11(-1.51%)
Sep 19, 2023	7.280	7.350	7.260	7.300	5,837	-0.07(-0.95%)
Sep 18, 2023	7.555	7.560	7.370	7.370	804	-0.03(-0.40%)
Sep 15, 2023	7.430	7.470	7.350	7.400	8,407	+0.04(+0.54%)
Sep 14, 2023	7.400	7.400	7.360	7.360	25,992	+0.01(+0.14%)
Sep 13, 2023	7.310	7.430	7.302	7.350	7,597	+0.04(+0.55%)
Sep 12, 2023	7.150	7.470	7.120	7.310	9,453	+0.19(+2.67%)
Sep 11, 2023	7.200	7.210	7.110	7.120	5,548	-0.03(-0.42%)
Sep 08, 2023	7.200	7.221	7.010	7.150	17,398	+0.02(+0.28%)
Sep 07, 2023	7.160	7.258	7.110	7.130	21,980	-0.03(-0.42%)
Sep 06, 2023	7.347	7.375	7.160	7.160	6,498	-0.19(-2.59%)
Sep 05, 2023	7.495	7.495	7.260	7.350	1,197	-0.20(-2.65%)
Sep 01, 2023	7.500	7.694	7.460	7.550	27,669	+0.10(+1.34%)
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%)
Jun 15, 2023	8.080	8.130	7.843	7.900	4,197	-0.22(-2.71%)
May 08, 2023	8.240	8.250	8.060	8.120	4,942	-0.38(-4.47%)
May 05, 2023	8.500	8.795	8.210	8.500	5,345	+0.20(+2.41%)
May 04, 2023	8.300	8.310	8.010	8.300	3,834	-0.57(-6.43%)
May 03, 2023	8.400	8.900	8.400	8.870	4,049	+0.32(+3.74%)
May 02, 2023	8.510	8.610	8.300	8.550	10,138	-0.11(-1.27%)

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.