UK markets close in 2 hours 48 minutes

First Seacoast Bancorp, Inc. (FSEA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
8.77-0.13 (-1.46%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20248.708.798.708.778.771,800
12 Apr 20249.029.108.708.908.9086,500
11 Apr 20248.388.758.388.758.759,300
10 Apr 20248.658.658.658.658.65-
09 Apr 20248.608.688.508.658.655,500
08 Apr 20248.518.518.388.388.38600
05 Apr 20248.258.658.258.658.65600
04 Apr 20248.608.728.608.728.724,000
03 Apr 20248.728.728.608.658.6531,500
02 Apr 20248.418.728.408.728.724,700
01 Apr 20248.388.508.388.508.501,400
28 Mar 20248.388.388.388.388.38100
27 Mar 20248.448.498.448.458.45800
26 Mar 20248.208.208.208.208.20200
25 Mar 20248.418.418.418.418.41-
22 Mar 20248.418.418.418.418.41200
21 Mar 20248.398.398.288.288.28500
20 Mar 20248.248.338.248.338.335,100
19 Mar 20248.158.208.158.158.152,000
18 Mar 20248.258.308.258.258.253,200
15 Mar 20248.338.348.138.138.13600
14 Mar 20248.258.258.258.258.25200
13 Mar 20248.298.298.278.278.27400
12 Mar 20248.178.488.178.338.331,600
11 Mar 20248.448.448.448.448.44200
08 Mar 20248.358.568.058.448.446,500
07 Mar 20248.378.618.368.618.6129,000
06 Mar 20248.478.518.458.468.4611,400
05 Mar 20248.758.758.758.758.75-
04 Mar 20248.758.758.758.758.75100
01 Mar 20248.618.758.608.758.753,300
29 Feb 20248.638.638.638.638.63-
28 Feb 20248.638.638.638.638.63300
27 Feb 20248.378.398.378.398.39400
26 Feb 20248.408.408.408.408.40600
23 Feb 20248.658.658.658.658.651,300
22 Feb 20248.798.798.668.668.661,900
21 Feb 20248.658.678.658.658.652,200
20 Feb 20248.418.798.418.618.61700
16 Feb 20248.758.758.758.758.75-
15 Feb 20248.358.968.358.758.754,900
14 Feb 20248.808.808.758.758.75400
13 Feb 20248.688.688.688.688.68-
12 Feb 20248.798.808.688.688.681,100
09 Feb 20248.638.638.498.598.596,700
08 Feb 20248.378.618.378.618.613,000
07 Feb 20248.608.688.318.328.3218,700
06 Feb 20248.818.828.468.488.487,900
05 Feb 20248.708.828.708.708.7048,800
02 Feb 20248.718.758.508.728.725,400
01 Feb 20248.468.828.458.528.524,500
31 Jan 20248.958.958.668.798.79118,500
30 Jan 20248.689.058.688.998.994,900
29 Jan 20248.879.138.879.139.137,800
26 Jan 20248.759.008.738.908.9029,500
25 Jan 20249.009.008.408.758.7534,300
24 Jan 20248.979.068.868.998.9929,200
23 Jan 20248.659.128.548.928.9272,500
22 Jan 20248.738.788.508.628.628,700
19 Jan 20248.708.748.638.738.735,500
18 Jan 20248.628.748.618.748.742,300
17 Jan 20248.528.728.428.628.6228,200
16 Jan 20248.188.608.168.478.4721,500
12 Jan 20247.918.537.888.538.5325,800
11 Jan 20247.418.137.407.927.9260,300
10 Jan 20247.667.797.547.737.7310,400
09 Jan 20247.857.857.727.767.762,700
08 Jan 20247.837.837.827.827.82400
05 Jan 20247.687.777.677.737.7310,800
04 Jan 20247.757.757.707.707.70300
03 Jan 20247.627.777.627.707.7030,300
02 Jan 20247.587.707.437.627.6217,600
29 Dec 20237.487.707.427.697.699,400
28 Dec 20237.527.607.467.527.5231,600
27 Dec 20237.557.707.497.497.4944,500
26 Dec 20237.557.637.537.547.544,500
22 Dec 20237.337.407.257.407.405,700
21 Dec 20237.287.497.287.307.307,900
20 Dec 20237.507.507.497.497.49600
19 Dec 20237.307.567.257.517.5127,500
18 Dec 20237.227.287.227.237.234,400
15 Dec 20237.257.467.227.227.229,100
14 Dec 20237.227.467.227.257.2531,700
13 Dec 20237.107.237.107.147.1424,100
12 Dec 20237.147.146.926.986.9812,400
11 Dec 20237.197.197.147.197.193,500
08 Dec 20237.207.207.207.207.20-
07 Dec 20236.947.206.947.207.201,300
06 Dec 20236.907.116.907.037.0319,200
05 Dec 20236.876.916.876.906.9017,600
04 Dec 20236.776.946.766.906.9052,600
01 Dec 20236.656.776.586.746.7416,100
30 Nov 20236.406.656.406.516.5110,500
29 Nov 20236.426.806.426.616.6114,000
28 Nov 20236.546.586.456.506.5017,600
27 Nov 20236.606.706.556.556.5515,100
24 Nov 20236.566.706.496.606.6010,800
22 Nov 20236.686.686.436.466.464,300
21 Nov 20236.506.506.386.466.465,700
20 Nov 20236.626.636.256.266.2622,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...