First Seacoast BancorpFSEANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $13.07 | $13.07 | $13.07 | $13.07 | 2,499 |
| 2/2/2026 | $13.07 | $13.11 | $13.07 | $13.07 | 2,527 |
| 1/30/2026 | $13.00 | $13.07 | $12.70 | $12.78 | 15,900 |
| 1/29/2026 | $13.38 | $13.38 | $13.00 | $13.11 | 6,500 |
| 1/28/2026 | $13.00 | $14.00 | $12.76 | $13.00 | 3,900 |
| 1/27/2026 | $12.70 | $13.00 | $12.67 | $13.00 | 5,500 |
| 1/26/2026 | $12.67 | $12.80 | $12.67 | $12.80 | 418 |
| 1/23/2026 | $12.75 | $12.76 | $12.74 | $12.74 | 600 |
| 1/22/2026 | $12.80 | $12.80 | $12.80 | $12.80 | 1,708 |
| 1/21/2026 | $12.88 | $12.88 | $12.76 | $12.80 | 1,900 |
| 1/20/2026 | $12.86 | $12.86 | $12.86 | $12.86 | 80 |
| 1/16/2026 | $12.83 | $12.89 | $12.83 | $12.86 | 3,900 |
| 1/15/2026 | $12.78 | $13.00 | $12.78 | $12.83 | 1,700 |
| 1/14/2026 | $12.68 | $12.68 | $12.65 | $12.65 | 404 |
| 1/13/2026 | $12.79 | $12.79 | $12.79 | $12.79 | 804 |
| 1/12/2026 | $13.00 | $13.00 | $12.83 | $12.84 | 1,200 |
| 1/9/2026 | $12.85 | $13.06 | $12.85 | $13.00 | 2,500 |
| 1/8/2026 | $12.70 | $12.70 | $12.70 | $12.70 | 813 |
| 1/7/2026 | $12.56 | $12.73 | $12.56 | $12.70 | 827 |
| 1/6/2026 | $13.00 | $13.00 | $12.55 | $12.55 | 6,500 |
| 1/5/2026 | $12.96 | $13.00 | $12.57 | $12.57 | 1,005 |
| 1/2/2026 | $12.98 | $12.98 | $12.98 | $12.98 | 400 |
| 12/31/2025 | $12.87 | $13.20 | $12.57 | $13.20 | 2,936 |
| 12/30/2025 | $12.41 | $12.41 | $12.41 | $12.41 | 283 |
| 12/29/2025 | $12.41 | $12.41 | $12.41 | $12.41 | 310 |
| 12/26/2025 | $12.87 | $12.98 | $12.87 | $12.98 | 1,000 |
| 12/24/2025 | $12.56 | $12.90 | $12.56 | $12.90 | 600 |
| 12/23/2025 | $13.33 | $15.00 | $12.90 | $12.90 | 11,845 |
| 12/22/2025 | $14.05 | $14.05 | $12.86 | $12.95 | 6,300 |
| 12/19/2025 | $12.30 | $14.47 | $12.30 | $14.18 | 27,350 |
| 12/18/2025 | $12.30 | $12.30 | $12.12 | $12.17 | 1,806 |
| 12/17/2025 | $12.30 | $12.30 | $12.21 | $12.21 | 820 |
| 12/16/2025 | $12.19 | $12.19 | $12.19 | $12.19 | 400 |
| 12/15/2025 | $12.27 | $12.27 | $12.12 | $12.12 | 600 |
| 12/12/2025 | $12.20 | $12.42 | $12.17 | $12.32 | 2,415 |
| 12/11/2025 | $12.21 | $12.21 | $12.21 | $12.21 | 825 |
| 12/10/2025 | $12.25 | $12.25 | $12.00 | $12.00 | 2,200 |
| 12/9/2025 | $11.92 | $12.42 | $11.91 | $12.42 | 8,507 |
| 12/8/2025 | $12.30 | $12.32 | $12.04 | $12.29 | 1,500 |
| 12/5/2025 | $12.05 | $12.19 | $11.94 | $11.94 | 1,249 |
| 12/4/2025 | $12.04 | $12.04 | $12.04 | $12.04 | 132 |
| 12/3/2025 | $12.32 | $12.32 | $12.32 | $12.32 | 25 |
| 12/2/2025 | $12.32 | $12.32 | $12.32 | $12.32 | 1 |
| 12/1/2025 | $12.32 | $12.32 | $12.32 | $12.32 | 423 |
| 11/28/2025 | $11.79 | $11.82 | $11.77 | $11.82 | 2,500 |
| 11/26/2025 | $12.53 | $13.00 | $12.53 | $12.61 | 6,516 |
| 11/25/2025 | $11.83 | $11.95 | $11.80 | $11.95 | 25,600 |
| 11/24/2025 | $11.83 | $11.95 | $11.77 | $11.95 | 5,518 |
| 11/21/2025 | $11.73 | $11.86 | $11.72 | $11.82 | 14,100 |
| 11/20/2025 | $11.61 | $11.70 | $11.61 | $11.70 | 3,300 |
| 11/19/2025 | $11.70 | $11.70 | $11.61 | $11.68 | 1,728 |
| 11/18/2025 | $11.52 | $11.60 | $11.52 | $11.60 | 2,200 |
| 11/17/2025 | $11.74 | $11.95 | $11.71 | $11.71 | 1,000 |
| 11/14/2025 | $11.68 | $11.95 | $11.62 | $11.95 | 6,437 |
| 11/13/2025 | $11.59 | $11.59 | $11.59 | $11.59 | 5 |
| 11/12/2025 | $11.65 | $11.65 | $11.52 | $11.59 | 5,021 |
| 11/11/2025 | $11.50 | $11.50 | $11.50 | $11.50 | 12 |
| 11/10/2025 | $11.50 | $11.50 | $11.50 | $11.50 | 66 |
| 11/7/2025 | $11.50 | $11.50 | $11.50 | $11.50 | 41 |
| 11/6/2025 | $11.70 | $11.70 | $11.50 | $11.50 | 15,000 |