NASDAQ : FSEA
First Seacoast Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 17.25 USD (At close: Sep 30, 2026) · Market cap 75.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Seacoast Bancorp, Inc. (FSEA) closed at 17.25 USD on 2026-09-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-30 | 17.242 | 17.25 | 17.24 | 17.25 | 9,397 | +0.00% |
| 2026-09-29 | 17.241 | 17.25 | 17.24 | 17.25 | 19,825 | +0.00% |
| 2026-09-28 | 17.24 | 17.25 | 17.23 | 17.25 | 67,488 | +0.06% |
| 2026-09-25 | 17.2 | 17.24 | 17.2 | 17.24 | 26,575 | +0.35% |
| 2026-09-24 | 17.17 | 17.19 | 17.17 | 17.18 | 4,389 | +0.00% |
| 2026-09-23 | 17.16 | 17.18 | 17.16 | 17.18 | 735 | -0.06% |
| 2026-09-22 | 17.18 | 17.19 | 17.18 | 17.19 | 233 | +0.17% |
| 2026-09-18 | 17.17 | 17.2 | 17.15 | 17.16 | 7,360 | -0.06% |
| 2026-09-17 | 17.17 | 17.17 | 17.17 | 17.17 | 468 | -0.06% |
| 2026-09-16 | 17.18 | 17.18 | 17.18 | 17.18 | 536 | +0.00% |
| 2026-09-15 | 17.182 | 17.185 | 17.18 | 17.18 | 1,250 | +0.06% |
| 2026-09-14 | 17.196 | 17.2 | 17.17 | 17.17 | 11,550 | +0.00% |
| 2026-09-11 | 17.19 | 17.19 | 17.17 | 17.17 | 4,040 | -0.17% |
| 2026-09-10 | 17.19 | 17.2 | 17.19 | 17.2 | 1,636 | +0.12% |
| 2026-09-09 | 17.18 | 17.18 | 17.18 | 17.18 | 1,640 | -0.05% |
| 2026-09-08 | 17.188 | 17.188 | 17.188 | 17.188 | 320 | +0.02% |
| 2026-09-04 | 17.18 | 17.19 | 17.18 | 17.185 | 1,682 | +0.05% |
| 2026-09-03 | 17.16 | 17.18 | 17.15 | 17.176 | 9,754 | +0.04% |
| 2026-09-02 | 17.17 | 17.185 | 17.17 | 17.17 | 1,089 | -0.06% |
| 2026-09-01 | 17.18 | 17.185 | 17.18 | 17.18 | 4,305 | -0.06% |
| 2026-08-31 | 17.171 | 17.21 | 17.171 | 17.19 | 5,213 | +0.03% |
| 2026-08-28 | 17.16 | 17.2 | 17.16 | 17.184 | 12,909 | +0.38% |
| 2026-08-27 | 17.16 | 17.16 | 17.12 | 17.12 | 1,826 | +0.03% |
| 2026-08-25 | 17.12 | 17.12 | 17.09 | 17.115 | 7,810 | +0.26% |
| 2026-08-24 | 17.07 | 17.07 | 17.07 | 17.07 | 933 | -0.12% |
| 2026-08-21 | 17.08 | 17.15 | 17.05 | 17.09 | 5,781 | +0.06% |
| 2026-08-20 | 17.05 | 17.096 | 17.05 | 17.08 | 7,353 | -0.06% |
| 2026-08-19 | 17.16 | 17.16 | 17.09 | 17.09 | 1,001 | +0.12% |
| 2026-08-18 | 17.097 | 17.098 | 17.07 | 17.07 | 2,642 | -0.06% |
| 2026-08-17 | 17.08 | 17.08 | 17.08 | 17.08 | 750 | -0.12% |
| 2026-08-14 | 17.1 | 17.1 | 17.1 | 17.1 | 374 | +0.00% |
| 2026-08-13 | 17.156 | 17.156 | 17.1 | 17.1 | 802 | +0.00% |
| 2026-08-12 | 17.2 | 17.2 | 17.1 | 17.1 | 1,734 | -0.12% |
| 2026-08-11 | 17.105 | 17.16 | 17.09 | 17.12 | 3,076 | +0.17% |
| 2026-08-10 | 17.14 | 17.14 | 17.08 | 17.09 | 1,708 | -0.12% |
| 2026-08-07 | 17.109 | 17.11 | 17.109 | 17.11 | 4,041 | +0.18% |
| 2026-08-06 | 17.08 | 17.08 | 17.08 | 17.08 | 5,362 | +0.06% |
| 2026-08-05 | 17.126 | 17.126 | 17.07 | 17.07 | 744 | +0.35% |
| 2026-08-04 | 17.1 | 17.16 | 17.01 | 17.01 | 6,378 | +0.00% |
| 2026-08-03 | 17.06 | 17.06 | 17.01 | 17.01 | 15,618 | +0.24% |
| 2026-07-31 | 17 | 17 | 16.97 | 16.97 | 3,399 | +0.12% |
| 2026-07-30 | 16.94 | 16.95 | 16.94 | 16.95 | 1,821 | +0.06% |
| 2026-07-29 | 16.943 | 16.97 | 16.94 | 16.94 | 9,085 | -0.35% |
| 2026-07-28 | 16.95 | 17 | 16.95 | 17 | 4,247 | +0.29% |
| 2026-07-27 | 16.86 | 16.95 | 16.86 | 16.95 | 8,428 | +0.30% |
| 2026-07-24 | 16.915 | 16.92 | 16.89 | 16.9 | 5,029 | +0.06% |
| 2026-07-23 | 16.9 | 16.91 | 16.89 | 16.89 | 36,439 | -0.09% |
| 2026-07-22 | 16.905 | 16.905 | 16.83 | 16.905 | 23,323 | -0.15% |
| 2026-07-21 | 16.91 | 16.93 | 16.9 | 16.93 | 9,816 | +0.12% |
| 2026-07-20 | 16.925 | 16.925 | 16.91 | 16.91 | 1,970 | +0.12% |
| 2026-07-17 | 16.88 | 16.89 | 16.86 | 16.89 | 8,116 | +0.06% |
| 2026-07-16 | 16.88 | 16.88 | 16.88 | 16.88 | 599 | +0.03% |
| 2026-07-15 | 16.861 | 16.905 | 16.85 | 16.875 | 11,510 | -0.09% |
| 2026-07-14 | 16.885 | 16.89 | 16.88 | 16.89 | 4,424 | +0.06% |
| 2026-07-13 | 16.92 | 16.92 | 16.88 | 16.88 | 8,083 | +0.18% |
| 2026-07-10 | 16.875 | 16.89 | 16.85 | 16.85 | 8,871 | +0.00% |
| 2026-07-09 | 16.86 | 16.864 | 16.85 | 16.85 | 2,857 | -0.06% |
| 2026-07-08 | 16.87 | 16.87 | 16.86 | 16.86 | 2,159 | -0.06% |
| 2026-07-07 | 16.95 | 16.95 | 16.86 | 16.87 | 6,687 | -0.08% |
| 2026-07-06 | 16.891 | 16.895 | 16.88 | 16.884 | 7,663 | +0.02% |
| 2026-07-02 | 16.897 | 16.93 | 16.87 | 16.88 | 2,467 | +0.15% |
| 2026-07-01 | 16.89 | 16.905 | 16.855 | 16.855 | 5,216 | -0.03% |
| 2026-06-30 | 16.95 | 16.95 | 16.85 | 16.86 | 18,457 | -0.18% |
| 2026-06-29 | 16.91 | 16.91 | 16.89 | 16.89 | 24,038 | -0.24% |
| 2026-06-26 | 16.93 | 16.96 | 16.9 | 16.93 | 19,815 | +0.12% |
| 2026-06-25 | 16.95 | 16.95 | 16.91 | 16.91 | 1,772 | -0.18% |
| 2026-06-24 | 16.94 | 16.94 | 16.94 | 16.94 | 1,462 | +0.27% |
| 2026-06-23 | 16.895 | 16.895 | 16.895 | 16.895 | 2,164 | +0.27% |
| 2026-06-22 | 16.85 | 16.85 | 16.8 | 16.85 | 3,382 | +0.48% |
| 2026-06-18 | 16.78 | 16.79 | 16.77 | 16.77 | 43,251 | -0.47% |
| 2026-06-17 | 16.75 | 16.85 | 16.75 | 16.85 | 422 | +0.84% |
| 2026-06-16 | 16.82 | 16.82 | 16.7 | 16.71 | 74,834 | -0.48% |
| 2026-06-15 | 16.8 | 16.82 | 16.79 | 16.79 | 58,244 | -0.33% |
| 2026-06-12 | 17 | 17 | 16.82 | 16.845 | 17,845 | +0.15% |
| 2026-06-11 | 16.9 | 16.9 | 16.81 | 16.82 | 5,045 | +0.12% |
| 2026-06-10 | 16.85 | 16.85 | 16.8 | 16.8 | 4,436 | -0.12% |
| 2026-06-09 | 16.85 | 16.85 | 16.82 | 16.82 | 1,582 | +0.06% |
| 2026-06-08 | 16.81 | 16.82 | 16.81 | 16.81 | 3,375 | +0.00% |
| 2026-06-05 | 16.8 | 16.81 | 16.79 | 16.81 | 10,424 | +0.09% |
| 2026-06-04 | 16.85 | 16.85 | 16.77 | 16.795 | 17,931 | -0.03% |
| 2026-06-03 | 16.8 | 16.8 | 16.76 | 16.8 | 12,358 | +0.24% |
| 2026-06-02 | 16.76 | 16.76 | 16.73 | 16.76 | 14,200 | +0.12% |
| 2026-06-01 | 16.74 | 16.76 | 16.73 | 16.74 | 7,735 | +0.12% |
| 2026-05-29 | 16.73 | 16.75 | 16.72 | 16.72 | 13,776 | -0.06% |
| 2026-05-28 | 16.76 | 16.76 | 16.71 | 16.73 | 102,014 | +0.00% |
| 2026-05-27 | 16.72 | 16.76 | 16.72 | 16.73 | 63,699 | -0.12% |
| 2026-05-26 | 16.71 | 16.76 | 16.71 | 16.75 | 90,489 | +0.24% |
| 2026-05-22 | 16.73 | 16.73 | 16.7 | 16.71 | 15,106 | +0.03% |
| 2026-05-21 | 16.73 | 16.73 | 16.7 | 16.705 | 39,948 | -0.03% |
| 2026-05-20 | 16.71 | 16.73 | 16.7 | 16.71 | 27,658 | +0.06% |
| 2026-05-19 | 16.67 | 16.7 | 16.67 | 16.7 | 12,350 | +0.00% |
| 2026-05-18 | 16.67 | 16.71 | 16.66 | 16.7 | 26,362 | +0.12% |
| 2026-05-15 | 16.69 | 16.69 | 16.66 | 16.68 | 7,579 | +0.03% |
| 2026-05-14 | 16.71 | 16.71 | 16.65 | 16.675 | 24,505 | +0.15% |
| 2026-05-13 | 16.63 | 16.68 | 16.63 | 16.65 | 9,183 | -0.06% |
| 2026-05-12 | 16.66 | 16.7 | 16.6 | 16.66 | 166,723 | -0.03% |
| 2026-05-11 | 16.68 | 16.8 | 16.65 | 16.665 | 132,855 | -0.33% |
| 2026-05-08 | 16.7 | 16.72 | 16.65 | 16.72 | 22,111 | +0.42% |
| 2026-05-07 | 16.65 | 16.7 | 16.62 | 16.65 | 232,062 | -0.24% |
| 2026-05-06 | 16.67 | 16.7 | 16.67 | 16.69 | 33,278 | +0.12% |
| 2026-05-05 | 16.66 | 16.76 | 16.61 | 16.67 | 802,438 | +41.99% |
| 2026-05-04 | 11.67 | 11.97 | 11.565 | 11.74 | 7,144 | +3.25% |
| 2026-05-01 | 11.65 | 11.75 | 11.37 | 11.37 | 7,399 | -3.23% |
| 2026-04-30 | 11.63 | 11.75 | 11.63 | 11.75 | 3,354 | +0.09% |
| 2026-04-29 | 12.105 | 12.15 | 11.66 | 11.74 | 6,604 | +0.86% |
| 2026-04-28 | 11.98 | 12 | 11.64 | 11.64 | 678 | -4.98% |
| 2026-04-27 | 11.39 | 12.3 | 11.3 | 12.25 | 17,837 | +9.18% |
| 2026-04-24 | 11.147 | 11.381 | 11.08 | 11.22 | 15,848 | +0.85% |
| 2026-04-23 | 11.075 | 11.15 | 11.075 | 11.125 | 18,749 | -0.76% |
| 2026-04-22 | 11.5 | 11.51 | 11.21 | 11.21 | 10,283 | -3.36% |
| 2026-04-21 | 11.74 | 11.76 | 11.5 | 11.6 | 19,314 | -0.85% |
| 2026-04-20 | 11.49 | 11.7 | 11.49 | 11.7 | 9,036 | +4.84% |
| 2026-04-17 | 11.51 | 11.7 | 11.16 | 11.16 | 4,414 | -3.04% |
| 2026-04-16 | 11.8 | 11.8 | 11.34 | 11.51 | 13,803 | -1.71% |
| 2026-04-15 | 12.5 | 12.5 | 11.71 | 11.71 | 24,118 | -5.56% |
| 2026-04-14 | 12.6 | 12.675 | 12.18 | 12.4 | 6,783 | +0.00% |
| 2026-04-13 | 12.5 | 12.855 | 12.13 | 12.4 | 12,303 | +2.35% |
| 2026-04-10 | 12.75 | 12.75 | 12.115 | 12.115 | 2,104 | -4.98% |
| 2026-04-09 | 12.75 | 12.792 | 12.75 | 12.75 | 5,425 | -0.55% |
| 2026-04-08 | 12.41 | 13 | 12.41 | 12.82 | 10,901 | +1.02% |