First Seacoast Bancorp (FSEA) Historical Stock Data
8.32 ↓0.06 (-0.72%)
As of March 20, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, FSEA is up 0.32% a day on average. There have been 24 days where First Seacoast Bancorp closed green and 6 days where FSEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.38 | 8.38 | 130 |
2024-03-27 | 8.44 | 8.46 | ↑$0.02 (0.18%) | 8.44 | 8.49 | 828 |
2024-03-26 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.20 | 8.20 | 203 |
2024-03-25 | 8.41 | 8.41 | ↑$0.00 (0.00%) | 8.41 | 8.41 | 8 |
2024-03-22 | 8.41 | 8.41 | ↑$0.00 (0.00%) | 8.41 | 8.41 | 246 |
2024-03-21 | 8.39 | 8.28 | ↓$0.11 (-1.27%) | 8.28 | 8.39 | 512 |
2024-03-20 | 8.24 | 8.33 | ↑$0.09 (1.09%) | 8.24 | 8.33 | 5.13K |
2024-03-19 | 8.15 | 8.15 | ↑$0.00 (0.00%) | 8.15 | 8.20 | 1.99K |
2024-03-18 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.25 | 8.30 | 3.18K |
2024-03-15 | 8.33 | 8.13 | ↓$0.20 (-2.40%) | 8.13 | 8.34 | 631 |
2024-03-14 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.25 | 8.25 | 155 |
2024-03-13 | 8.29 | 8.27 | ↓$0.02 (-0.24%) | 8.27 | 8.29 | 371 |
2024-03-12 | 8.17 | 8.33 | ↑$0.16 (1.95%) | 8.17 | 8.48 | 1.57K |
2024-03-11 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.44 | 8.44 | 175 |
2024-03-08 | 8.36 | 8.44 | ↑$0.08 (1.00%) | 8.05 | 8.56 | 6.46K |
2024-03-07 | 8.37 | 8.61 | ↑$0.24 (2.87%) | 8.36 | 8.61 | 29.02K |
2024-03-06 | 8.51 | 8.46 | ↓$0.05 (-0.59%) | 8.45 | 8.51 | 11.39K |
2024-03-04 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 101 |
2024-03-01 | 8.61 | 8.75 | ↑$0.14 (1.60%) | 8.60 | 8.75 | 3.28K |
2024-02-29 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.63 | 8.63 | 133 |
2024-02-28 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.63 | 8.63 | 284 |
2024-02-27 | 8.37 | 8.39 | ↑$0.02 (0.24%) | 8.37 | 8.39 | 415 |
2024-02-26 | 8.40 | 8.40 | ↑$0.00 (0.00%) | 8.40 | 8.40 | 588 |
2024-02-23 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.65 | 8.65 | 1.32K |
2024-02-22 | 8.79 | 8.66 | ↓$0.14 (-1.56%) | 8.66 | 8.79 | 1.86K |
2024-02-21 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.65 | 8.67 | 2.18K |
2024-02-20 | 8.41 | 8.61 | ↑$0.20 (2.38%) | 8.41 | 8.79 | 670 |
2024-02-16 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 22 |
2024-02-15 | 8.35 | 8.75 | ↑$0.40 (4.79%) | 8.35 | 8.96 | 4.86K |
2024-02-14 | 8.80 | 8.75 | ↓$0.05 (-0.57%) | 8.75 | 8.80 | 428 |
Create an account or log in to view more rows.
$FSEA shorting it
$FSEA buy and HODL
$FSEA to the moon!!! lfG
$FSEA Take it Bears !
$FSEA no pain no gain
$FSEA It's happening!
$FSEA a comeback is always more fun than an all out win!!!!
$FSEA lol who sold
$FSEA almost go time
$FSEA peak frustration