First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
11.64
-0.61 (-4.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.98 | 12.00 | 11.64 | 11.64 | 11.64 | -4.98% | 678 |
| Apr 27, 2026 | 11.39 | 12.30 | 11.30 | 12.25 | 12.25 | 9.18% | 17,837 |
| Apr 24, 2026 | 11.15 | 11.38 | 11.08 | 11.22 | 11.22 | 0.85% | 15,829 |
| Apr 23, 2026 | 11.08 | 11.15 | 11.08 | 11.13 | 11.13 | -0.76% | 18,749 |
| Apr 22, 2026 | 11.50 | 11.51 | 11.21 | 11.21 | 11.21 | -3.36% | 10,283 |
| Apr 21, 2026 | 11.74 | 11.76 | 11.50 | 11.60 | 11.60 | -0.85% | 19,314 |
| Apr 20, 2026 | 11.49 | 11.70 | 11.49 | 11.70 | 11.70 | 4.84% | 9,036 |
| Apr 17, 2026 | 11.51 | 11.70 | 11.16 | 11.16 | 11.16 | -3.04% | 4,414 |
| Apr 16, 2026 | 11.80 | 11.80 | 11.34 | 11.51 | 11.51 | -1.71% | 13,803 |
| Apr 15, 2026 | 12.50 | 12.50 | 11.71 | 11.71 | 11.71 | -5.56% | 24,108 |
| Apr 14, 2026 | 12.60 | 12.68 | 12.18 | 12.40 | 12.40 | - | 6,783 |
| Apr 13, 2026 | 12.50 | 12.86 | 12.13 | 12.40 | 12.40 | 2.35% | 12,303 |
| Apr 10, 2026 | 12.75 | 12.75 | 12.12 | 12.12 | 12.12 | -4.98% | 2,104 |
| Apr 9, 2026 | 12.75 | 12.79 | 12.75 | 12.75 | 12.75 | -0.55% | 5,425 |
| Apr 8, 2026 | 12.41 | 13.00 | 12.41 | 12.82 | 12.82 | 1.02% | 10,901 |
| Apr 7, 2026 | 12.73 | 12.78 | 12.69 | 12.69 | 12.69 | -0.08% | 1,918 |
| Apr 6, 2026 | 12.50 | 12.75 | 12.50 | 12.70 | 12.70 | 0.59% | 2,225 |
| Apr 2, 2026 | 12.50 | 12.63 | 12.50 | 12.63 | 12.63 | 0.32% | 1,161 |
| Apr 1, 2026 | 12.62 | 12.68 | 12.50 | 12.59 | 12.59 | 0.20% | 1,690 |
| Mar 31, 2026 | 12.66 | 12.66 | 12.56 | 12.56 | 12.56 | -0.66% | 1,537 |
| Mar 30, 2026 | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | -0.60% | 1,419 |
| Mar 27, 2026 | 12.71 | 12.86 | 12.71 | 12.72 | 12.72 | -3.64% | 1,499 |
| Mar 26, 2026 | 12.74 | 13.20 | 12.73 | 13.20 | 13.20 | 3.61% | 650 |
| Mar 24, 2026 | 13.01 | 13.35 | 12.74 | 12.74 | 12.74 | -1.92% | 1,576 |
| Mar 23, 2026 | 12.70 | 13.29 | 12.70 | 12.99 | 12.99 | 0.66% | 882 |
| Mar 20, 2026 | 12.71 | 12.91 | 12.71 | 12.91 | 12.91 | 0.98% | 937 |
| Mar 18, 2026 | 13.05 | 13.05 | 12.77 | 12.78 | 12.78 | 0.08% | 1,317 |
| Mar 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.15% | 505 |
| Mar 12, 2026 | 13.01 | 13.05 | 13.01 | 13.05 | 13.05 | 1.48% | 1,062 |
| 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 |