First Seacoast Bancorp (FSEA) Historical Stock Data
9.03 ↓0.10 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSEA is down -0.08% a day on average. There have been 18 days where First Seacoast Bancorp closed green and 12 days where FSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.19 | 9.03 | ↓$0.16 (-1.70%) | 9.00 | 9.19 | 5.66K |
| 2024-11-19 | 9.05 | 9.13 | ↑$0.08 (0.88%) | 9.03 | 9.20 | 7.17K |
| 2024-11-18 | 9.04 | 9.10 | ↑$0.06 (0.62%) | 9.04 | 9.12 | 3.19K |
| 2024-11-15 | 9.17 | 9.11 | ↓$0.06 (-0.65%) | 9.04 | 9.17 | 5.51K |
| 2024-11-14 | 9.15 | 9.19 | ↑$0.04 (0.38%) | 9.10 | 9.24 | 3.97K |
| 2024-11-13 | 9.14 | 9.15 | ↑$0.01 (0.11%) | 9.14 | 9.35 | 10.50K |
| 2024-11-12 | 9.21 | 9.10 | ↓$0.11 (-1.19%) | 9.00 | 9.21 | 9.16K |
| 2024-11-11 | 9.22 | 9.14 | ↓$0.08 (-0.90%) | 9.14 | 9.22 | 7.38K |
| 2024-11-08 | 9.22 | 9.17 | ↓$0.05 (-0.54%) | 9.14 | 9.22 | 8.96K |
| 2024-11-07 | 9.17 | 9.09 | ↓$0.08 (-0.87%) | 9.09 | 9.20 | 10.30K |
| 2024-11-06 | 9.10 | 9.17 | ↑$0.07 (0.77%) | 9.10 | 9.22 | 11.94K |
| 2024-11-05 | 9.09 | 9.09 | ↑$0.00 (0.00%) | 9.09 | 9.12 | 570 |
| 2024-11-04 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 220 |
| 2024-11-01 | 9.17 | 9.15 | ↓$0.02 (-0.17%) | 9.10 | 9.24 | 9.78K |
| 2024-10-31 | 9.02 | 9.17 | ↑$0.15 (1.66%) | 9.01 | 9.30 | 21.28K |
| 2024-10-30 | 9.06 | 9.09 | ↑$0.03 (0.28%) | 9.02 | 9.15 | 2.32K |
| 2024-10-29 | 9.11 | 9.11 | ↑$0.00 (0.00%) | 9.11 | 9.11 | 72 |
| 2024-10-28 | 9.08 | 9.11 | ↑$0.03 (0.33%) | 9.08 | 9.11 | 1.62K |
| 2024-10-25 | 9.05 | 9.08 | ↑$0.03 (0.33%) | 9.05 | 9.18 | 6.30K |
| 2024-10-24 | 9.19 | 9.17 | ↓$0.02 (-0.22%) | 9.11 | 9.20 | 2.58K |
| 2024-10-23 | 9.09 | 9.08 | ↓$0.01 (-0.11%) | 9.08 | 9.09 | 1.06K |
| 2024-10-22 | 9.15 | 9.19 | ↑$0.04 (0.44%) | 9.08 | 9.19 | 6.20K |
| 2024-10-21 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.15 | 9.20 | 4.74K |
| 2024-10-18 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 9.05 | 9.05 | 0.90K |
| 2024-10-17 | 9.13 | 9.15 | ↑$0.02 (0.22%) | 9.13 | 9.25 | 15.46K |
| 2024-10-16 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 160 |
| 2024-10-15 | 9.23 | 9.15 | ↓$0.08 (-0.86%) | 9.15 | 9.23 | 560 |
| 2024-10-14 | 9.17 | 9.07 | ↓$0.09 (-1.04%) | 9.07 | 9.17 | 0.94K |
| 2024-10-11 | 9.18 | 9.12 | ↓$0.06 (-0.61%) | 8.98 | 9.20 | 15.37K |
| 2024-10-10 | 9.10 | 9.10 | ↑$0.00 (0.00%) | 9.10 | 9.10 | 31 |
Create an account or log in to view more rows.
$FSEA we need to get moving
$FSEA it begins tomorrow
$FSEA Just buy and hold
$FSEA When in doubt
zoom out. ??
$FSEA love this stock!!!!
$FSEA Pamp it higher...
$FSEA Momentum is building...
$FSEA HOLDING LONG AND STRONG!!!
$FSEA shorting it
$FSEA buy and HODL