First Seacoast Bancorp, Inc. (FSEA)
NASDAQ: FSEA · Real-Time Price · USD
16.89
-0.04 (-0.24%)
Jun 29, 2026, 4:00 PM EDT - Market closed
First Seacoast Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 16.91 | 16.91 | 16.89 | 16.89 | 16.89 | -0.24% | 24,038 |
| Jun 26, 2026 | 16.93 | 16.96 | 16.90 | 16.93 | 16.93 | 0.12% | 19,815 |
| Jun 25, 2026 | 16.95 | 16.95 | 16.91 | 16.91 | 16.91 | -0.18% | 1,762 |
| Jun 24, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.27% | 1,462 |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.27% | 2,164 |
| Jun 22, 2026 | 16.85 | 16.85 | 16.80 | 16.85 | 16.85 | 0.48% | 3,382 |
| Jun 18, 2026 | 16.78 | 16.79 | 16.77 | 16.77 | 16.77 | -0.47% | 43,251 |
| Jun 17, 2026 | 16.75 | 16.85 | 16.75 | 16.85 | 16.85 | 0.84% | 422 |
| Jun 16, 2026 | 16.82 | 16.82 | 16.70 | 16.71 | 16.71 | -0.48% | 74,834 |
| Jun 15, 2026 | 16.80 | 16.82 | 16.79 | 16.79 | 16.79 | -0.33% | 58,244 |
| Jun 12, 2026 | 17.00 | 17.00 | 16.82 | 16.85 | 16.85 | 0.15% | 17,845 |
| Jun 11, 2026 | 16.90 | 16.90 | 16.81 | 16.82 | 16.82 | 0.12% | 5,045 |
| Jun 10, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.12% | 4,436 |
| Jun 9, 2026 | 16.85 | 16.85 | 16.82 | 16.82 | 16.82 | 0.06% | 1,582 |
| Jun 8, 2026 | 16.81 | 16.82 | 16.81 | 16.81 | 16.81 | - | 3,375 |
| Jun 5, 2026 | 16.80 | 16.81 | 16.79 | 16.81 | 16.81 | 0.09% | 10,424 |
| Jun 4, 2026 | 16.85 | 16.85 | 16.77 | 16.80 | 16.80 | -0.03% | 17,931 |
| Jun 3, 2026 | 16.80 | 16.80 | 16.76 | 16.80 | 16.80 | 0.24% | 12,358 |
| Jun 2, 2026 | 16.76 | 16.76 | 16.73 | 16.76 | 16.76 | 0.12% | 14,200 |
| Jun 1, 2026 | 16.74 | 16.76 | 16.73 | 16.74 | 16.74 | 0.12% | 7,735 |
| May 29, 2026 | 16.73 | 16.75 | 16.72 | 16.72 | 16.72 | -0.06% | 13,776 |
| May 28, 2026 | 16.76 | 16.76 | 16.71 | 16.73 | 16.73 | - | 102,014 |
| May 27, 2026 | 16.72 | 16.76 | 16.72 | 16.73 | 16.73 | -0.12% | 63,699 |
| May 26, 2026 | 16.71 | 16.76 | 16.71 | 16.75 | 16.75 | 0.24% | 90,489 |
| May 22, 2026 | 16.73 | 16.73 | 16.70 | 16.71 | 16.71 | 0.03% | 15,106 |
| May 21, 2026 | 16.73 | 16.73 | 16.70 | 16.71 | 16.71 | -0.03% | 39,948 |
| May 20, 2026 | 16.71 | 16.73 | 16.70 | 16.71 | 16.71 | 0.06% | 27,658 |
| May 19, 2026 | 16.67 | 16.70 | 16.67 | 16.70 | 16.70 | - | 12,350 |
| May 18, 2026 | 16.67 | 16.71 | 16.66 | 16.70 | 16.70 | 0.12% | 26,362 |
| May 15, 2026 | 16.69 | 16.69 | 16.66 | 16.68 | 16.68 | 0.03% | 7,579 |
| May 14, 2026 | 16.71 | 16.71 | 16.65 | 16.68 | 16.68 | 0.15% | 24,505 |
| May 13, 2026 | 16.63 | 16.68 | 16.63 | 16.65 | 16.65 | -0.06% | 9,183 |
| May 12, 2026 | 16.66 | 16.70 | 16.60 | 16.66 | 16.66 | -0.03% | 166,723 |
| May 11, 2026 | 16.68 | 16.80 | 16.65 | 16.67 | 16.67 | -0.33% | 132,855 |
| May 8, 2026 | 16.70 | 16.72 | 16.65 | 16.72 | 16.72 | 0.42% | 22,111 |
| May 7, 2026 | 16.65 | 16.70 | 16.62 | 16.65 | 16.65 | -0.24% | 232,062 |
| May 6, 2026 | 16.67 | 16.70 | 16.67 | 16.69 | 16.69 | 0.12% | 33,278 |
| May 5, 2026 | 16.66 | 16.76 | 16.61 | 16.67 | 16.67 | 41.99% | 802,438 |
| May 4, 2026 | 11.67 | 11.97 | 11.57 | 11.74 | 11.74 | 3.25% | 7,144 |
| May 1, 2026 | 11.65 | 11.75 | 11.37 | 11.37 | 11.37 | -3.23% | 7,399 |
| Apr 30, 2026 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | 0.09% | 3,354 |
| Apr 29, 2026 | 12.11 | 12.15 | 11.66 | 11.74 | 11.74 | 0.86% | 6,604 |
| 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% | 15,849 |
| 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% | 24,118 |
| 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 | -0.67% | 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 | 1.20% | 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% | 5,476 |
| 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 |