First Seacoast Bancorp (FSEA) Historical Stock Data
9.94 ↑0.02 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSEA is down -0.05% a day on average. There have been 16 days where First Seacoast Bancorp closed green and 14 days where FSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.93 | 9.94 | ↑$0.01 (0.10%) | 9.93 | 9.95 | 2.96K |
| 2024-12-19 | 10.00 | 9.92 | ↓$0.07 (-0.75%) | 9.92 | 10.05 | 7.04K |
| 2024-12-18 | 10.12 | 10.05 | ↓$0.06 (-0.64%) | 10.05 | 10.32 | 7.03K |
| 2024-12-17 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 10.04 | 10.27 | 5.07K |
| 2024-12-16 | 9.91 | 10.23 | ↑$0.32 (3.23%) | 9.87 | 10.38 | 31.64K |
| 2024-12-13 | 9.69 | 9.80 | ↑$0.11 (1.14%) | 9.51 | 10.03 | 44.21K |
| 2024-12-12 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.33 | 9.33 | 156 |
| 2024-12-11 | 9.25 | 9.33 | ↑$0.08 (0.86%) | 9.25 | 9.61 | 7.41K |
| 2024-12-10 | 9.66 | 9.26 | ↓$0.40 (-4.13%) | 9.26 | 9.69 | 8.05K |
| 2024-12-09 | 9.36 | 9.28 | ↓$0.08 (-0.85%) | 9.28 | 9.70 | 7.07K |
| 2024-12-06 | 9.45 | 9.28 | ↓$0.17 (-1.80%) | 9.28 | 9.45 | 1.39K |
| 2024-12-05 | 9.49 | 9.39 | ↓$0.10 (-1.05%) | 9.25 | 9.49 | 6.85K |
| 2024-12-04 | 9.19 | 9.30 | ↑$0.11 (1.20%) | 9.19 | 9.51 | 12.63K |
| 2024-12-03 | 9.08 | 9.20 | ↑$0.12 (1.32%) | 9.08 | 9.20 | 3.41K |
| 2024-12-02 | 9.17 | 9.29 | ↑$0.12 (1.31%) | 9.07 | 9.32 | 35.80K |
| 2024-11-29 | 9.07 | 9.14 | ↑$0.07 (0.77%) | 9.07 | 9.14 | 1.97K |
| 2024-11-27 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.09 | 9.15 | 5.51K |
| 2024-11-26 | 9.08 | 9.13 | ↑$0.05 (0.55%) | 9.06 | 9.14 | 8.02K |
| 2024-11-25 | 9.14 | 9.08 | ↓$0.06 (-0.66%) | 9.06 | 9.17 | 20.63K |
| 2024-11-22 | 9.04 | 9.14 | ↑$0.10 (1.11%) | 9.04 | 9.17 | 6.26K |
| 2024-11-21 | 9.10 | 9.09 | ↓$0.01 (-0.05%) | 9.03 | 9.19 | 1.82K |
| 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 |
Create an account or log in to view more rows.
$FSEA holding unfortunately lol
$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