-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
-1.62% -
3 MONTH PERFORMANCE
+1.11% -
6 MONTH PERFORMANCE
+8.59% -
YEAR-TO-DATE PERFORMANCE
+18.34% -
1 YEAR PERFORMANCE
+23.31%
First Seacoast Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 288 | $41.36 M |
| 09/26/2024 | $9.10 | $9.10 (0%) | $9.15 | $9.05 | 11,415 | $41.23 M |
| 09/25/2024 | $9.02 | $9.02 (0%) | $9.02 | $9.02 | 314 | $40.87 M |
| 09/24/2024 | $9.00 | $9.15 (1.67%) | $9.15 | $9.00 | 3,632 | $41.46 M |
| 09/23/2024 | $9.10 | $9.15 (0.55%) | $9.17 | $9.02 | 10,329 | $41.46 M |
| 09/20/2024 | $9.13 | $9.15 (0.22%) | $9.20 | $9.10 | 40,732 | $41.46 M |
| 09/19/2024 | $9.14 | $9.18 (0.44%) | $9.18 | $9.14 | 13,821 | $41.59 M |
| 09/18/2024 | $9.13 | $9.18 (0.55%) | $9.20 | $9.01 | 18,812 | $41.59 M |
| 09/17/2024 | $9.11 | $9.10 (-0.11%) | $9.13 | $9.10 | 1,509 | $41.23 M |
| 09/16/2024 | $9.03 | $9.20 (1.88%) | $9.24 | $9.03 | 14,900 | $41.68 M |
| 09/13/2024 | $9.15 | $9.15 (0%) | $9.23 | $9.13 | 7,300 | $41.46 M |
| 09/12/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 600 | $41.36 M |
| 09/11/2024 | $9.15 | $9.13 (-0.22%) | $9.20 | $9.05 | 23,300 | $41.36 M |
| 09/10/2024 | $9.24 | $9.20 (-0.43%) | $9.29 | $9.13 | 56,505 | $41.68 M |
| 09/09/2024 | $9.03 | $9.24 (2.33%) | $9.36 | $9.00 | 131,700 | $41.86 M |
| 09/06/2024 | $9.36 | $9.30 (-0.64%) | $9.36 | $9.30 | 11,300 | $42.13 M |
| 09/05/2024 | $9.01 | $9.36 (3.88%) | $9.36 | $9.01 | 7,749 | $42.41 M |
| 09/04/2024 | $9.14 | $9.00 (-1.53%) | $9.16 | $9.00 | 12,700 | $40.78 M |
| 09/03/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 0 | $41.91 M |
| 08/30/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 900 | $41.91 M |
| 08/29/2024 | $9.36 | $9.36 (0%) | $9.36 | $9.36 | 700 | $42.41 M |
| 08/28/2024 | $9.36 | $9.36 (0%) | $9.36 | $9.36 | 109 | $42.41 M |
| 08/27/2024 | $9.35 | $9.36 (0.11%) | $9.36 | $9.35 | 738 | $42.41 M |
| 08/26/2024 | $9.30 | $9.36 (0.65%) | $9.36 | $9.18 | 12,931 | $42.41 M |
| 08/23/2024 | $9.34 | $9.30 (-0.43%) | $9.34 | $9.30 | 4,600 | $42.13 M |
| 08/22/2024 | $9.34 | $9.35 (0.11%) | $9.49 | $9.34 | 11,500 | $42.36 M |
| 08/21/2024 | $9.32 | $9.30 (-0.21%) | $9.33 | $9.30 | 1,247 | $42.13 M |
| 08/20/2024 | $9.37 | $9.32 (-0.53%) | $9.37 | $9.32 | 96,248 | $42.23 M |
| 08/19/2024 | $9.35 | $9.32 (-0.32%) | $9.37 | $9.15 | 6,016 | $42.23 M |
| 08/16/2024 | $9.20 | $9.22 (0.22%) | $9.25 | $9.20 | 812 | $41.77 M |
| 08/15/2024 | $9.30 | $9.34 (0.43%) | $9.49 | $9.21 | 41,500 | $42.32 M |
| 08/14/2024 | $9.19 | $9.28 (0.98%) | $9.37 | $9.00 | 8,849 | $42.04 M |
| 08/13/2024 | $9.31 | $9.17 (-1.5%) | $9.38 | $9.00 | 18,010 | $41.55 M |
| 08/12/2024 | $9.29 | $9.25 (-0.43%) | $9.38 | $9.13 | 36,300 | $41.91 M |
| 08/09/2024 | $9.28 | $9.25 (-0.32%) | $9.29 | $9.20 | 3,500 | $41.91 M |
| 08/08/2024 | $9.05 | $9.29 (2.65%) | $9.29 | $9.00 | 16,607 | $43.79 M |
| 08/07/2024 | $9.03 | $9.15 (1.33%) | $9.29 | $9.00 | 30,100 | $43.13 M |
| 08/06/2024 | $9.19 | $9.20 (0.11%) | $9.20 | $9.19 | 1,700 | $43.37 M |
| 08/05/2024 | $9.33 | $9.33 (0%) | $9.33 | $9.33 | 0 | |
| 08/02/2024 | $9.33 | $9.33 (0%) | $9.33 | $9.33 | 0 | |
| 08/01/2024 | $9.28 | $9.33 (0.54%) | $9.34 | $9.20 | 17,734 | $43.98 M |
| 07/31/2024 | $9.09 | $9.19 (1.1%) | $9.30 | $9.07 | 3,800 | $43.32 M |
| 07/30/2024 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 0 | |
| 07/29/2024 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 0 | |
| 07/26/2024 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 600 | $43.37 M |
| 07/25/2024 | $9.22 | $9.20 (-0.22%) | $9.22 | $9.20 | 549 | $43.37 M |
| 07/24/2024 | $9.11 | $9.28 (1.87%) | $9.28 | $9.10 | 1,100 | $43.75 M |
| 07/23/2024 | $9.27 | $9.20 (-0.76%) | $9.27 | $9.20 | 3,039 | $43.37 M |
| 07/22/2024 | $9.18 | $9.27 (0.98%) | $9.27 | $9.18 | 4,337 | $43.70 M |
| 07/19/2024 | $9.20 | $9.09 (-1.2%) | $9.36 | $9.09 | 29,235 | $42.85 M |
| 07/18/2024 | $9.23 | $9.18 (-0.54%) | $9.30 | $9.18 | 54,890 | $43.27 M |
| 07/17/2024 | $9.01 | $9.10 (1%) | $9.10 | $9.00 | 822 | $42.90 M |
| 07/16/2024 | $9.00 | $9.05 (0.56%) | $9.11 | $9.00 | 15,395 | $42.66 M |
| 07/15/2024 | $9.09 | $9.09 (0%) | $9.09 | $9.09 | 111 | $42.85 M |
| 07/12/2024 | $9.09 | $9.09 (0%) | $9.09 | $9.09 | 257 | $42.85 M |
| 07/11/2024 | $9.05 | $8.95 (-1.1%) | $9.05 | $8.73 | 1,730 | $42.19 M |
| 07/10/2024 | $9.05 | $9.05 (0%) | $9.05 | $9.05 | 444 | $42.66 M |
| 07/09/2024 | $9.05 | $9.05 (0%) | $9.05 | $9.05 | 205 | $42.66 M |
| 07/08/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 15,448 | $42.43 M |
| 07/05/2024 | $8.90 | $9.00 (1.12%) | $9.04 | $8.60 | 2,593 | $42.43 M |
| 07/02/2024 | $9.10 | $8.90 (-2.2%) | $9.10 | $8.90 | 17,414 | $41.95 M |