First Seacoast Bancorp (FSEA) Historical Stock Data
12.90 ↓0.05 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSEA is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 13.33 | 12.90 | ↓$0.43 (-3.23%) | 12.90 | 15.00 | 11.85K |
| 2025-12-22 | 14.05 | 12.95 | ↓$1.10 (-7.83%) | 12.86 | 14.05 | 6.26K |
| 2025-12-19 | 12.30 | 14.18 | ↑$1.88 (15.28%) | 12.30 | 14.47 | 27.35K |
| 2025-12-18 | 12.30 | 12.17 | ↓$0.13 (-1.09%) | 12.12 | 12.30 | 1.81K |
| 2025-12-17 | 12.30 | 12.21 | ↓$0.09 (-0.74%) | 12.21 | 12.30 | 820 |
| 2025-12-16 | 12.19 | 12.19 | ↑$0.00 (0.00%) | 12.19 | 12.19 | 388 |
| 2025-12-15 | 12.27 | 12.12 | ↓$0.15 (-1.22%) | 12.12 | 12.27 | 556 |
| 2025-12-12 | 12.20 | 12.32 | ↑$0.12 (0.98%) | 12.17 | 12.42 | 2.42K |
| 2025-12-11 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.21 | 825 |
| 2025-12-10 | 12.25 | 12.00 | ↓$0.25 (-2.04%) | 12.00 | 12.25 | 2.15K |
| 2025-12-09 | 11.92 | 12.42 | ↑$0.50 (4.19%) | 11.91 | 12.42 | 8.51K |
| 2025-12-08 | 12.30 | 12.29 | ↓$0.01 (-0.08%) | 12.04 | 12.32 | 1.46K |
| 2025-12-05 | 12.05 | 11.94 | ↓$0.11 (-0.91%) | 11.94 | 12.19 | 1.25K |
| 2025-12-04 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 12.04 | 12.04 | 132 |
| 2025-12-01 | 12.32 | 12.32 | ↑$0.00 (0.00%) | 12.32 | 12.32 | 423 |
| 2025-11-28 | 11.79 | 11.82 | ↑$0.03 (0.25%) | 11.77 | 11.82 | 2.46K |
| 2025-11-26 | 12.53 | 12.61 | ↑$0.08 (0.64%) | 12.53 | 13.00 | 6.52K |
| 2025-11-25 | 11.83 | 11.95 | ↑$0.12 (1.01%) | 11.80 | 11.95 | 25.58K |
| 2025-11-24 | 11.83 | 11.95 | ↑$0.12 (1.01%) | 11.77 | 11.95 | 5.52K |
| 2025-11-21 | 11.73 | 11.82 | ↑$0.09 (0.77%) | 11.72 | 11.86 | 14.10K |
| 2025-11-20 | 11.61 | 11.70 | ↑$0.09 (0.78%) | 11.61 | 11.70 | 3.26K |
| 2025-11-19 | 11.70 | 11.68 | ↓$0.02 (-0.17%) | 11.61 | 11.70 | 1.73K |
| 2025-11-18 | 11.52 | 11.60 | ↑$0.08 (0.70%) | 11.52 | 11.60 | 2.17K |
| 2025-11-17 | 11.74 | 11.71 | ↓$0.02 (-0.21%) | 11.71 | 11.95 | 0.99K |
| 2025-11-14 | 11.68 | 11.95 | ↑$0.27 (2.34%) | 11.62 | 11.95 | 6.44K |
| 2025-11-12 | 11.65 | 11.59 | ↓$0.06 (-0.51%) | 11.52 | 11.65 | 5.02K |
| 2025-11-06 | 11.70 | 11.50 | ↓$0.20 (-1.71%) | 11.50 | 11.70 | 14.96K |
| 2025-11-05 | 11.71 | 11.71 | ↑$0.00 (0.00%) | 11.71 | 11.71 | 121 |
| 2025-11-04 | 11.64 | 11.63 | ↓$0.01 (-0.05%) | 11.61 | 11.71 | 599 |
| 2025-11-03 | 11.72 | 11.70 | ↓$0.02 (-0.17%) | 11.70 | 11.72 | 267 |
Create an account or log in to view more rows.
$FSEA looks like a loading
$FSEA Markets about as efficient as a retirement home
$FSEA about to pop IMHO
$FSEA HODL
$FSEA LFGGGGGG
$FSEA has just been halted from trading due to volatility.
$FSEA what caused the sell off in an otherwise good tech market today?
$FSEA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FSEA Holding
$FSEA we back boys