First Seacoast Bancorp, Inc. (FSEA)

NASDAQ: FSEA · Real-Time Price · USD

12.77

-0.14 (-1.08%)

At close: Mar 9, 2026, 4:00 PM EDT

12.86

+0.09 (0.70%)

After-hours: Mar 9, 2026, 4:10 PM EDT

First Seacoast Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.77	12.86	12.77	12.86	12.86	-0.39%	926
Mar 6, 2026	12.91	12.91	12.91	12.91	12.91	-	377
Mar 4, 2026	13.02	13.11	12.91	12.91	12.91	-1.00%	5,453
Mar 2, 2026	13.25	13.25	13.04	13.04	13.04	0.23%	396
Feb 27, 2026	13.10	13.25	13.01	13.01	13.01	-0.76%	2,175
Feb 26, 2026	13.12	13.15	13.10	13.11	13.11	-0.11%	3,419
Feb 25, 2026	13.10	13.15	13.10	13.13	13.13	0.19%	1,639
Feb 24, 2026	13.10	13.10	13.10	13.10	13.10	-0.57%	261
Feb 23, 2026	13.18	13.18	13.18	13.18	13.18	0.57%	580
Feb 19, 2026	13.28	13.28	13.10	13.10	13.10	-0.08%	5,928
Feb 18, 2026	13.28	13.28	13.11	13.11	13.11	-0.30%	1,348
Feb 17, 2026	13.28	13.32	13.15	13.15	13.15	-3.32%	2,160
Feb 13, 2026	14.04	14.05	13.60	13.60	13.60	1.21%	981
Feb 12, 2026	13.25	13.45	13.20	13.44	13.44	2.74%	15,426
Feb 11, 2026	12.96	13.10	12.96	13.08	13.08	1.01%	11,293
Feb 10, 2026	13.00	13.00	12.91	12.95	12.95	-1.15%	5,668
Feb 6, 2026	13.19	13.25	12.76	13.10	13.10	-0.68%	7,327
Feb 5, 2026	13.03	13.25	12.98	13.19	13.19	0.69%	2,644
Feb 4, 2026	13.01	13.20	13.00	13.10	13.10	0.23%	11,422
Feb 2, 2026	13.07	13.11	13.07	13.07	13.07	2.27%	2,527
Jan 30, 2026	13.00	13.07	12.70	12.78	12.78	-2.52%	15,860
Jan 29, 2026	13.38	13.38	13.00	13.11	13.11	0.85%	6,485
Jan 28, 2026	13.00	14.00	12.76	13.00	13.00	-	3,869
Jan 27, 2026	12.70	13.00	12.67	13.00	13.00	1.56%	5,475
Jan 26, 2026	12.67	12.80	12.67	12.80	12.80	0.47%	418
Jan 23, 2026	12.75	12.76	12.74	12.74	12.74	-0.47%	560
Jan 21, 2026	12.88	12.88	12.77	12.80	12.80	-0.47%	1,876
Jan 16, 2026	12.83	12.89	12.83	12.86	12.86	0.27%	3,860
Jan 15, 2026	12.78	13.00	12.78	12.83	12.83	1.38%	1,651
Jan 14, 2026	12.68	12.68	12.65	12.65	12.65	-1.06%	404
Jan 13, 2026	12.79	12.79	12.79	12.79	12.79	-0.43%	804
Jan 12, 2026	13.00	13.00	12.83	12.84	12.84	-1.23%	1,160
Jan 9, 2026	12.85	13.06	12.85	13.00	13.00	2.36%	2,454
Jan 7, 2026	12.56	12.73	12.56	12.70	12.70	1.20%	827
Jan 6, 2026	13.00	13.00	12.55	12.55	12.55	-0.16%	6,460
Jan 5, 2026	12.96	13.00	12.57	12.57	12.57	-3.16%	1,005
Jan 2, 2026	12.98	12.98	12.98	12.98	12.98	-1.67%	391
Dec 31, 2025	12.88	13.20	12.57	13.20	13.20	6.37%	2,936
Dec 29, 2025	12.41	12.41	12.41	12.41	12.41	-4.39%	310
Dec 26, 2025	12.87	12.98	12.87	12.98	12.98	0.62%	969
Dec 24, 2025	12.56	12.90	12.56	12.90	12.90	-	568
Dec 23, 2025	13.33	15.00	12.90	12.90	12.90	-0.39%	11,845
Dec 22, 2025	14.05	14.05	12.86	12.95	12.95	-8.67%	6,260
Dec 19, 2025	12.30	14.47	12.30	14.18	14.18	16.55%	26,641
Dec 18, 2025	12.30	12.30	12.12	12.17	12.17	-0.35%	1,767
Dec 17, 2025	12.30	12.30	12.21	12.21	12.21	0.20%	820
Dec 16, 2025	12.19	12.19	12.19	12.19	12.19	0.54%	388
Dec 15, 2025	12.27	12.27	12.12	12.12	12.12	-1.62%	556
Dec 12, 2025	12.20	12.42	12.17	12.32	12.32	0.94%	2,415
Dec 11, 2025	12.21	12.21	12.21	12.21	12.21	1.71%	825
Dec 10, 2025	12.25	12.25	12.00	12.00	12.00	-3.38%	2,150
Dec 9, 2025	11.92	12.42	11.91	12.42	12.42	1.06%	8,507
Dec 8, 2025	12.30	12.32	12.04	12.29	12.29	2.93%	1,459
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