MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSEA — First Seacoast Bancorp, Inc. Common Stock
NasdaqFirst Seacoast Bancorp, Inc. Common Stock
$17.25
+0.00(+0.00%)
- O
- 17.24
- H
- 17.25
- L
- 17.24
- V
- 9.4K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$17.25
Period Return+58.69%
Period High$17.25
Period Low$10.13
Avg Daily Volume10.9K
Total Trading Days365
FSEA — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $17.24 | $17.25 | $17.24 | $17.25 | +$0.00 | +0.00% | 9,398 | $17.24 | $17.24 $17.25 |
| Sep 29, 2026 | $17.24 | $17.25 | $17.24 | $17.25 | +$0.00 | +0.00% | 19,827 | $17.24 | $17.24 $17.25 |
| Sep 28, 2026 | $17.24 | $17.25 | $17.23 | $17.25 | +$0.01 | +0.06% | 67,489 | $17.24 | $17.23 $17.25 |
| Sep 25, 2026 | $17.20 | $17.24 | $17.20 | $17.24 | +$0.06 | +0.35% | 26,604 | $17.22 | $17.20 $17.24 |
| Sep 24, 2026 | $17.17 | $17.19 | $17.17 | $17.18 | +$0.00 | +0.00% | 4,390 | $17.17 | $17.17 $17.19 |
| Sep 23, 2026 | $17.16 | $17.18 | $17.16 | $17.18 | $-0.01 | -0.06% | 736 | $17.17 | $17.16 $17.18 |
| Sep 22, 2026 | $17.18 | $17.19 | $17.18 | $17.19 | +$0.03 | +0.17% | 236 | $17.19 | $17.18 $17.19 |
| Sep 18, 2026 | $17.17 | $17.20 | $17.15 | $17.16 | $-0.01 | -0.06% | 7,361 | $17.16 | $17.15 $17.20 |
| Sep 17, 2026 | $17.17 | $17.17 | $17.17 | $17.17 | $-0.01 | -0.06% | 469 | $17.18 | $17.17 $17.17 |
| Sep 16, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | +$0.00 | +0.00% | 537 | $17.18 | $17.18 $17.18 |
| Sep 15, 2026 | $17.18 | $17.19 | $17.18 | $17.18 | +$0.01 | +0.06% | 1,251 | $17.19 | $17.18 $17.19 |
| Sep 14, 2026 | $17.20 | $17.20 | $17.17 | $17.17 | +$0.00 | +0.00% | 11,551 | $17.18 | $17.17 $17.20 |
| Sep 11, 2026 | $17.19 | $17.19 | $17.17 | $17.17 | $-0.03 | -0.17% | 4,041 | $17.18 | $17.17 $17.19 |
| Sep 10, 2026 | $17.19 | $17.20 | $17.19 | $17.20 | +$0.02 | +0.12% | 1,637 | $17.19 | $17.19 $17.20 |
| Sep 9, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | $-0.01 | -0.05% | 1,641 | $17.18 | $17.18 $17.18 |
| Sep 8, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | +$0.00 | +0.02% | 320 | $17.19 | $17.19 $17.19 |
| Sep 4, 2026 | $17.18 | $17.19 | $17.18 | $17.19 | +$0.01 | +0.05% | 1,683 | $17.18 | $17.18 $17.19 |
| Sep 3, 2026 | $17.16 | $17.18 | $17.15 | $17.18 | +$0.01 | +0.04% | 9,755 | $17.20 | $17.15 $17.18 |
| Sep 2, 2026 | $17.17 | $17.19 | $17.17 | $17.17 | $-0.01 | -0.06% | 1,090 | $17.18 | $17.17 $17.19 |
| Sep 1, 2026 | $17.18 | $17.19 | $17.18 | $17.18 | $-0.01 | -0.06% | 4,306 | $17.18 | $17.18 $17.19 |
| Aug 31, 2026 | $17.17 | $17.21 | $17.17 | $17.19 | +$0.01 | +0.03% | 5,214 | $17.20 | $17.17 $17.21 |
| Aug 28, 2026 | $17.16 | $17.20 | $17.16 | $17.18 | +$0.06 | +0.38% | 12,909 | $17.20 | $17.16 $17.20 |
| Aug 27, 2026 | $17.16 | $17.16 | $17.12 | $17.12 | +$0.01 | +0.03% | 1,827 | $17.15 | $17.12 $17.16 |
| Aug 25, 2026 | $17.12 | $17.12 | $17.09 | $17.12 | +$0.05 | +0.26% | 7,811 | $17.11 | $17.09 $17.12 |
| Aug 24, 2026 | $17.07 | $17.07 | $17.07 | $17.07 | $-0.02 | -0.12% | 934 | $17.08 | $17.07 $17.07 |
| Aug 21, 2026 | $17.08 | $17.15 | $17.05 | $17.09 | +$0.01 | +0.06% | 5,782 | $17.09 | $17.05 $17.15 |
| Aug 20, 2026 | $17.05 | $17.10 | $17.05 | $17.08 | $-0.01 | -0.06% | 7,354 | $17.07 | $17.05 $17.10 |
| Aug 19, 2026 | $17.16 | $17.16 | $17.09 | $17.09 | +$0.02 | +0.12% | 1,002 | $17.12 | $17.09 $17.16 |
| Aug 18, 2026 | $17.10 | $17.10 | $17.07 | $17.07 | $-0.01 | -0.06% | 2,643 | $17.08 | $17.07 $17.10 |
| Aug 17, 2026 | $17.08 | $17.08 | $17.08 | $17.08 | $-0.02 | -0.12% | 751 | $17.09 | $17.08 $17.08 |