S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Seacoast Bancorp Inc (FSEA)
First Seacoast Bancorp Inc (FSEA) Historical

FSEA First Seacoast Bancorp Inc

9.225

0.115 (1.26%)

After Hours

Last Updated: 15:06:01

Delayed by 15 minutes

FSEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	9.11	-0.14	-1.51%	9.23	9.23	9.11	2,061
May 22 2024	9.25	0.05	0.54%	9.21	9.275	9.018	1,981
May 21 2024	9.20	0.03	0.33%	9.18	9.26	9.16	5,594
May 20 2024	9.17	0.01	0.11%	9.19	9.44	9.07	30,982
May 17 2024	9.16	0.04	0.44%	9.20	9.31	9.12	20,479
May 16 2024	9.12	-0.04	-0.44%	9.20	9.20	9.12	12,669
May 15 2024	9.16	0.02	0.22%	9.1182	9.16	9.06	22,303
May 14 2024	9.14	0.04	0.44%	9.18	9.18	9.02	105,840
May 13 2024	9.10	0.37	4.24%	8.70	9.20	8.70	16,784
May 10 2024	8.73	0.00	0.00%	8.61	8.73	8.61	95
May 09 2024	8.73	0.03	0.34%	8.665	8.75	8.665	1,795
May 08 2024	8.70	0.00	0.00%	8.70	8.70	8.70	527
May 07 2024	8.70	0.05	0.58%	8.72	8.73	8.65	3,245
May 06 2024	8.65	-0.07	-0.80%	8.72	8.72	8.46	2,192
May 03 2024	8.72	0.00	0.00%	8.62	8.73	8.62	2,914
May 02 2024	8.72	-0.01	-0.11%	8.73	8.73	8.71	4,921
May 01 2024	8.73	-0.01	-0.11%	8.62	8.95	8.62	2,608
Apr 30 2024	8.74	0.14	1.63%	8.75	8.75	8.70	6,394
Apr 29 2024	8.6001	-0.15	-1.71%	8.71	8.71	8.60	699
Apr 26 2024	8.7499	0.00	0.00%	8.53	8.7499	8.53	96
Apr 25 2024	8.7499	0.06	0.69%	8.66	8.75	8.66	8,461
Apr 24 2024	8.69	-0.06	-0.69%	8.3001	8.755	8.3001	36,838
Apr 23 2024	8.75	0.01	0.11%	8.65	8.79	8.65	8,990
Apr 22 2024	8.74	0.00	0.00%	8.74	8.74	8.74	293
Apr 19 2024	8.74	-0.01	-0.11%	8.57	8.79	8.57	1,828
Apr 18 2024	8.75	0.00	0.00%	8.78	8.78	8.75	91
Apr 17 2024	8.75	0.00	0.00%	8.75	8.7615	8.7193	2,714
Apr 16 2024	8.75	-0.02	-0.23%	8.815	8.815	8.75	613
Apr 15 2024	8.77	-0.13	-1.46%	8.93	8.93	8.6955	1,760
Apr 12 2024	8.90	0.15	1.71%	8.75	9.10	8.70	86,485
Apr 11 2024	8.75	0.10	1.16%	8.56	8.75	8.375	9,312
Apr 10 2024	8.65	0.00	0.00%	8.65	8.65	8.65	55
Apr 09 2024	8.65	0.27	3.22%	8.50	8.68	8.50	5,457
Apr 08 2024	8.38	-0.27	-3.12%	8.5084	8.72	8.38	588
Apr 05 2024	8.65	-0.07	-0.80%	8.2469	8.72	8.2469	618
Apr 04 2024	8.72	0.07	0.81%	8.61	8.72	8.60	4,019
Apr 03 2024	8.65	-0.07	-0.80%	8.60	8.72	8.60	31,369
Apr 02 2024	8.72	0.22	2.59%	8.40	8.72	8.40	4,662
Apr 01 2024	8.50	0.12	1.43%	8.38	8.50	8.20	1,375
Mar 28 2024	8.38	-0.08	-0.89%	8.38	8.38	8.38	11
Mar 27 2024	8.455	0.26	3.11%	8.34	8.49	8.34	828
Mar 26 2024	8.20	-0.21	-2.50%	8.45	8.45	8.20	203
Mar 25 2024	8.41	0.00	0.00%	8.39	8.41	8.39	7
Mar 22 2024	8.41	0.13	1.57%	8.41	8.41	8.41	4
Mar 21 2024	8.28	-0.05	-0.60%	8.3868	8.3868	8.28	512
Mar 20 2024	8.3299	0.18	2.21%	8.16	8.33	8.16	5,128
Mar 19 2024	8.15	-0.10	-1.21%	8.15	8.20	8.15	1,989
Mar 18 2024	8.25	0.12	1.48%	8.15	8.30	8.15	3,177
Mar 15 2024	8.13	-0.12	-1.45%	8.34	8.34	8.13	631
Mar 14 2024	8.25	-0.02	-0.24%	8.12	8.25	8.12	155
Mar 13 2024	8.27	-0.06	-0.72%	8.27	8.29	8.27	371
Mar 12 2024	8.33	-0.11	-1.30%	8.29	8.48	8.1704	1,572
Mar 11 2024	8.44	0.00	0.02%	8.44	8.44	8.43	175
Mar 08 2024	8.4382	-0.17	-2.00%	8.35	8.56	8.05	6,460
Mar 07 2024	8.61	0.15	1.77%	8.49	8.61	8.36	29,020
Mar 06 2024	8.46	-0.29	-3.31%	8.47	8.73	8.4485	11,296
Mar 05 2024	8.75	0.00	0.00%	8.65	8.75	8.65	5
Mar 04 2024	8.75	0.00	0.00%	8.67	8.75	8.67	49
Mar 01 2024	8.75	0.12	1.39%	8.6119	8.75	8.60	3,280
Feb 29 2024	8.63	0.00	0.00%	8.74	8.74	8.63	67
Feb 28 2024	8.63	0.24	2.86%	8.70	8.70	8.63	184
Feb 27 2024	8.39	-0.01	-0.12%	8.62	8.78	8.3701	415
Feb 26 2024	8.40	-0.25	-2.89%	8.40	8.40	8.40	588

First Seacoast Bancorp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions