First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.94
-0.10 (-0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.05 | 12.19 | 11.94 | 11.94 | 11.94 | -0.86% | 1,249 |
| Dec 4, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.24% | 132 |
| Dec 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4.23% | 423 |
| Nov 28, 2025 | 11.79 | 11.82 | 11.77 | 11.82 | 11.82 | -6.26% | 2,463 |
| Nov 26, 2025 | 12.53 | 13.00 | 12.53 | 12.61 | 12.61 | 5.52% | 6,510 |
| Nov 25, 2025 | 11.83 | 11.95 | 11.80 | 11.95 | 11.95 | - | 25,579 |
| Nov 24, 2025 | 11.83 | 11.95 | 11.77 | 11.95 | 11.95 | 1.10% | 5,518 |
| Nov 21, 2025 | 11.73 | 11.86 | 11.72 | 11.82 | 11.82 | 1.03% | 14,099 |
| Nov 20, 2025 | 11.61 | 11.70 | 11.61 | 11.70 | 11.70 | 0.17% | 3,259 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.61 | 11.68 | 11.68 | 0.69% | 1,728 |
| Nov 18, 2025 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | -0.94% | 2,170 |
| Nov 17, 2025 | 11.74 | 11.95 | 11.71 | 11.71 | 11.71 | -2.01% | 986 |
| Nov 14, 2025 | 11.68 | 11.95 | 11.62 | 11.95 | 11.95 | 3.11% | 6,437 |
| Nov 12, 2025 | 11.65 | 11.65 | 11.52 | 11.59 | 11.59 | 0.78% | 5,021 |
| Nov 6, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.79% | 14,956 |
| Nov 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% | 121 |
| Nov 4, 2025 | 11.64 | 11.71 | 11.61 | 11.63 | 11.63 | -0.60% | 599 |
| Nov 3, 2025 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | 0.95% | 267 |
| Oct 30, 2025 | 11.53 | 11.59 | 11.53 | 11.59 | 11.59 | -0.69% | 1,346 |
| Oct 29, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | 436 |
| Oct 28, 2025 | 11.51 | 11.70 | 11.51 | 11.70 | 11.70 | 1.69% | 5,539 |
| Oct 27, 2025 | 11.50 | 11.51 | 11.46 | 11.51 | 11.51 | 0.04% | 5,898 |
| Oct 24, 2025 | 11.47 | 11.50 | 11.43 | 11.50 | 11.50 | - | 11,632 |
| Oct 23, 2025 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | - | 2,485 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3,732 |
| Oct 21, 2025 | 11.50 | 11.53 | 11.50 | 11.50 | 11.50 | -0.18% | 3,131 |
| Oct 20, 2025 | 11.50 | 11.53 | 11.50 | 11.52 | 11.52 | -0.03% | 5,246 |
| Oct 17, 2025 | 11.53 | 11.53 | 11.50 | 11.53 | 11.53 | 0.22% | 3,059 |
| Oct 16, 2025 | 11.52 | 11.54 | 11.50 | 11.50 | 11.50 | -0.43% | 7,239 |
| Oct 14, 2025 | 11.56 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 2,014 |
| Oct 13, 2025 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 0.87% | 1,061 |
| Oct 10, 2025 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -0.43% | 1,228 |
| Oct 8, 2025 | 11.55 | 11.55 | 11.54 | 11.55 | 11.55 | -0.13% | 682 |
| Oct 7, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.30% | 261 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.05% | 911 |
| Oct 1, 2025 | 11.50 | 11.52 | 11.46 | 11.48 | 11.48 | -0.17% | 9,666 |
| Sep 30, 2025 | 11.65 | 11.66 | 11.50 | 11.50 | 11.50 | -0.16% | 16,250 |
| Sep 29, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 506 |
| Sep 26, 2025 | 11.60 | 11.69 | 11.50 | 11.50 | 11.50 | - | 12,890 |
| Sep 25, 2025 | 11.73 | 11.73 | 11.50 | 11.50 | 11.50 | -1.12% | 23,950 |
| Sep 24, 2025 | 11.59 | 11.95 | 11.56 | 11.63 | 11.63 | 0.61% | 11,202 |
| Sep 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.87% | 477 |
| Sep 22, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% | 167 |
| Sep 19, 2025 | 11.62 | 11.62 | 11.44 | 11.44 | 11.44 | -0.44% | 13,327 |
| Sep 18, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% | 394 |
| Sep 17, 2025 | 11.37 | 11.61 | 11.37 | 11.48 | 11.48 | -0.26% | 2,080 |
| Sep 16, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.35% | 614 |
| Sep 15, 2025 | 11.62 | 11.62 | 11.50 | 11.55 | 11.55 | 0.35% | 1,366 |
| Sep 12, 2025 | 11.61 | 11.61 | 11.51 | 11.51 | 11.51 | -0.26% | 644 |
| Sep 11, 2025 | 11.74 | 11.74 | 11.54 | 11.54 | 11.54 | -1.62% | 2,108 |
| Sep 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.91% | 689 |
| Sep 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.29% | 713 |
| Sep 8, 2025 | 11.65 | 11.80 | 11.53 | 11.66 | 11.66 | -0.17% | 3,922 |
| Sep 5, 2025 | 11.67 | 11.68 | 11.59 | 11.68 | 11.68 | - | 6,585 |
| Sep 4, 2025 | 11.52 | 11.95 | 11.52 | 11.68 | 11.68 | 1.79% | 2,311 |
| Sep 3, 2025 | 11.46 | 11.48 | 11.43 | 11.48 | 11.48 | -0.39% | 2,288 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.52 | 11.52 | 11.52 | 0.17% | 1,224 |
| Aug 29, 2025 | 11.55 | 11.57 | 11.50 | 11.50 | 11.50 | -1.08% | 1,763 |
| Aug 28, 2025 | 11.50 | 11.75 | 11.50 | 11.63 | 11.63 | 1.09% | 512 |
| Aug 27, 2025 | 11.47 | 11.59 | 11.47 | 11.50 | 11.50 | -0.73% | 2,756 |
| Aug 26, 2025 | 11.65 | 11.65 | 11.55 | 11.59 | 11.59 | 0.56% | 661 |
| Aug 25, 2025 | 11.50 | 11.53 | 11.50 | 11.52 | 11.52 | -0.26% | 6,478 |
| Aug 22, 2025 | 11.53 | 11.56 | 11.52 | 11.55 | 11.55 | - | 1,660 |
| Aug 21, 2025 | 11.55 | 11.74 | 11.50 | 11.55 | 11.55 | -0.13% | 2,026 |
| Aug 20, 2025 | 11.52 | 11.57 | 11.52 | 11.57 | 11.56 | 1.27% | 2,854 |
| Aug 19, 2025 | 11.35 | 11.48 | 11.35 | 11.42 | 11.42 | 0.97% | 6,835 |
| Aug 18, 2025 | 11.21 | 11.40 | 11.02 | 11.31 | 11.31 | 0.94% | 8,597 |
| Aug 15, 2025 | 11.31 | 11.31 | 11.11 | 11.21 | 11.21 | -1.80% | 4,209 |
| Aug 14, 2025 | 11.43 | 11.43 | 11.41 | 11.41 | 11.41 | -0.57% | 838 |
| Aug 13, 2025 | 11.31 | 11.48 | 11.30 | 11.48 | 11.48 | 1.91% | 6,889 |
| Aug 12, 2025 | 10.13 | 11.37 | 10.13 | 11.26 | 11.26 | 0.45% | 1,550 |
| Aug 11, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.18% | 512 |
| Aug 8, 2025 | 11.18 | 11.46 | 11.18 | 11.46 | 11.46 | 1.87% | 2,520 |
| Aug 7, 2025 | 11.47 | 11.47 | 11.25 | 11.25 | 11.25 | -2.60% | 2,953 |
| Aug 6, 2025 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | -0.26% | 708 |
| Aug 5, 2025 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | 0.04% | 30,644 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.52 | 11.58 | 11.57 | -0.13% | 2,588 |
| Aug 1, 2025 | 11.66 | 11.68 | 11.56 | 11.59 | 11.59 | - | 1,206 |
| Jul 31, 2025 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 0.23% | 929 |
| Jul 28, 2025 | 11.44 | 11.75 | 11.44 | 11.56 | 11.56 | 0.46% | 7,917 |
| Jul 25, 2025 | 11.50 | 11.51 | 11.47 | 11.51 | 11.51 | 0.09% | 2,903 |
| Jul 24, 2025 | 11.50 | 11.53 | 11.49 | 11.50 | 11.50 | -2.13% | 5,697 |
| Jul 23, 2025 | 11.18 | 11.75 | 11.18 | 11.75 | 11.75 | 4.91% | 1,929 |
| Jul 22, 2025 | 11.42 | 11.60 | 11.19 | 11.20 | 11.20 | 0.27% | 8,056 |
| Jul 21, 2025 | 11.37 | 11.48 | 11.02 | 11.17 | 11.17 | -1.59% | 6,844 |
| Jul 18, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 0.35% | 2,151 |
| Jul 17, 2025 | 11.30 | 11.43 | 11.20 | 11.31 | 11.31 | 0.44% | 5,001 |
| Jul 16, 2025 | 11.20 | 11.38 | 11.20 | 11.26 | 11.26 | 0.09% | 1,419 |
| Jul 15, 2025 | 11.20 | 11.25 | 11.03 | 11.25 | 11.25 | -0.54% | 8,805 |
| Jul 14, 2025 | 11.30 | 11.35 | 11.26 | 11.31 | 11.31 | 0.54% | 1,527 |
| Jul 11, 2025 | 11.25 | 11.28 | 11.22 | 11.25 | 11.25 | -0.48% | 6,175 |
| Jul 10, 2025 | 11.34 | 11.35 | 11.25 | 11.30 | 11.30 | 0.48% | 2,431 |
| Jul 9, 2025 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | -0.18% | 1,308 |
| Jul 8, 2025 | 11.31 | 11.40 | 11.25 | 11.27 | 11.27 | 0.18% | 8,043 |
| Jul 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,339 |
| Jul 3, 2025 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | - | 1,970 |
| Jul 2, 2025 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | - | 1,892 |
| Jul 1, 2025 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | -1.23% | 1,608 |
| Jun 30, 2025 | 11.25 | 11.39 | 11.22 | 11.39 | 11.39 | 0.80% | 1,258 |
| Jun 27, 2025 | 11.29 | 11.39 | 11.28 | 11.30 | 11.30 | 0.44% | 9,547 |