5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
+13.20%
6 MONTH PERFORMANCE
+12.83%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
+22.41%
First Seacoast Bancorp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/04/2025 | $10.29 | $10.42 (1.26%) | $11.30 | $10.20 | 41,802 | $42.74 M |
02/03/2025 | $10.29 | $10.10 (-1.85%) | $10.33 | $10.10 | 23,428 | $41.43 M |
01/31/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 400 | $42.25 M |
01/30/2025 | $10.23 | $10.25 (0.2%) | $10.40 | $10.23 | 27,600 | $42.04 M |
01/29/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $41.43 M |
01/28/2025 | $10.02 | $10.10 (0.8%) | $10.15 | $10.02 | 16,600 | $41.43 M |
01/27/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $41.43 M |
01/24/2025 | $10.00 | $10.10 (1%) | $10.10 | $10.00 | 26,400 | $41.43 M |
01/23/2025 | $10.05 | $10.10 (0.5%) | $10.10 | $9.95 | 16,639 | $41.43 M |
01/22/2025 | $10.00 | $10.00 (0%) | $10.05 | $10.00 | 3,100 | $41.02 M |
01/21/2025 | $9.99 | $10.00 (0.1%) | $10.10 | $9.99 | 1,915 | $41.02 M |
01/17/2025 | $9.81 | $9.96 (1.53%) | $10.03 | $9.81 | 3,400 | $40.85 M |
01/16/2025 | $9.95 | $9.96 (0.1%) | $10.00 | $9.94 | 3,600 | $40.85 M |
01/15/2025 | $9.94 | $10.00 (0.6%) | $10.09 | $9.91 | 1,640 | $41.02 M |
01/14/2025 | $9.91 | $10.00 (0.91%) | $10.00 | $9.90 | 1,106 | $41.02 M |
01/13/2025 | $9.53 | $9.98 (4.72%) | $10.09 | $9.53 | 8,300 | $40.93 M |
01/10/2025 | $9.80 | $9.65 (-1.53%) | $9.99 | $9.61 | 19,300 | $39.58 M |
01/08/2025 | $9.92 | $9.87 (-0.5%) | $9.92 | $9.87 | 4,300 | $40.48 M |
01/07/2025 | $10.04 | $9.92 (-1.2%) | $10.07 | $9.92 | 7,039 | $40.69 M |
01/06/2025 | $10.13 | $10.02 (-1.09%) | $10.31 | $10.02 | 21,820 | $41.10 M |
01/03/2025 | $10.07 | $10.06 (-0.1%) | $10.10 | $10.03 | 6,700 | $41.26 M |
01/02/2025 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 320 | $41.26 M |
12/31/2024 | $10.07 | $10.04 (-0.3%) | $10.07 | $9.99 | 3,700 | $41.18 M |
12/30/2024 | $10.07 | $10.02 (-0.5%) | $10.07 | $9.99 | 3,524 | $41.10 M |
12/27/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.05 | 1,826 | $41.26 M |
12/26/2024 | $10.06 | $10.09 (0.3%) | $10.09 | $10.06 | 1,039 | $41.38 M |
12/24/2024 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 700 | $41.30 M |
12/23/2024 | $10.24 | $10.12 (-1.17%) | $10.25 | $9.95 | 12,150 | $41.51 M |
12/20/2024 | $9.93 | $9.94 (0.1%) | $9.95 | $9.93 | 3,155 | $40.77 M |
12/19/2024 | $9.99 | $9.92 (-0.7%) | $10.05 | $9.92 | 7,044 | $40.69 M |
12/18/2024 | $10.12 | $10.05 (-0.69%) | $10.32 | $10.05 | 7,031 | $41.22 M |
12/17/2024 | $10.24 | $10.21 (-0.29%) | $10.27 | $10.04 | 5,100 | $41.88 M |
12/16/2024 | $9.91 | $10.23 (3.23%) | $10.38 | $9.87 | 31,638 | $41.96 M |
12/13/2024 | $9.69 | $9.80 (1.14%) | $10.03 | $9.51 | 44,208 | $40.20 M |
12/12/2024 | $9.33 | $9.33 (0%) | $9.33 | $9.33 | 0 | $38.27 M |
12/11/2024 | $9.25 | $9.33 (0.86%) | $9.61 | $9.25 | 7,408 | $38.27 M |
12/10/2024 | $9.66 | $9.26 (-4.14%) | $9.69 | $9.26 | 8,337 | $37.98 M |
12/09/2024 | $9.36 | $9.28 (-0.85%) | $9.70 | $9.28 | 7,100 | $38.06 M |
12/06/2024 | $9.45 | $9.28 (-1.8%) | $9.45 | $9.28 | 1,400 | $38.06 M |
12/05/2024 | $9.49 | $9.39 (-1.05%) | $9.49 | $9.25 | 6,848 | $38.51 M |
12/04/2024 | $9.19 | $9.30 (1.2%) | $9.51 | $9.19 | 12,634 | $38.14 M |
12/03/2024 | $9.08 | $9.20 (1.32%) | $9.20 | $9.08 | 3,408 | $37.73 M |
12/02/2024 | $9.17 | $9.29 (1.31%) | $9.32 | $9.07 | 35,801 | $38.10 M |
11/29/2024 | $9.07 | $9.14 (0.77%) | $9.14 | $9.07 | 2,000 | $37.49 M |
11/27/2024 | $9.14 | $9.14 (0%) | $9.15 | $9.09 | 5,512 | $37.49 M |
11/26/2024 | $9.08 | $9.13 (0.55%) | $9.14 | $9.06 | 8,022 | $37.45 M |
11/25/2024 | $9.14 | $9.08 (-0.66%) | $9.17 | $9.06 | 20,625 | $37.24 M |
11/22/2024 | $9.04 | $9.14 (1.11%) | $9.17 | $9.04 | 6,300 | $37.49 M |
11/21/2024 | $9.10 | $9.09 (-0.11%) | $9.19 | $9.03 | 1,817 | $37.28 M |
11/20/2024 | $9.19 | $9.03 (-1.74%) | $9.19 | $9.00 | 5,700 | $37.04 M |
11/19/2024 | $9.05 | $9.13 (0.88%) | $9.20 | $9.03 | 7,200 | $37.45 M |
11/18/2024 | $9.04 | $9.10 (0.66%) | $9.12 | $9.04 | 3,200 | $37.32 M |
11/15/2024 | $9.17 | $9.11 (-0.65%) | $9.17 | $9.04 | 5,512 | $37.37 M |
11/14/2024 | $9.15 | $9.19 (0.44%) | $9.24 | $9.10 | 4,000 | $37.69 M |
11/13/2024 | $9.14 | $9.15 (0.11%) | $9.35 | $9.14 | 10,500 | $37.53 M |
11/12/2024 | $9.21 | $9.10 (-1.19%) | $9.21 | $9.00 | 9,200 | $37.32 M |
11/11/2024 | $9.22 | $9.14 (-0.87%) | $9.22 | $9.14 | 7,400 | $37.49 M |
11/08/2024 | $9.22 | $9.17 (-0.54%) | $9.22 | $9.14 | 9,000 | $37.61 M |
11/07/2024 | $9.17 | $9.09 (-0.87%) | $9.20 | $9.09 | 10,302 | $37.28 M |
11/06/2024 | $9.10 | $9.17 (0.77%) | $9.22 | $9.10 | 11,944 | $37.61 M |