Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,211.91 +39.76 (+0.49%) Bitcoin USD
61,755.22 +3,119.48 (+5.32%) CMC Crypto 200
1,328.60 +51.62 (+4.04%)
First Seacoast Bancorp, Inc. (FSEA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.72 | 8.73 | 8.72 | 8.72 | 8.72 | 1,039 |
| 02 May 2024 | 8.72 | 8.73 | 8.71 | 8.72 | 8.72 | 4,900 |
| 01 May 2024 | 8.62 | 8.95 | 8.62 | 8.73 | 8.73 | 2,600 |
| 30 Apr 2024 | 8.75 | 8.75 | 8.70 | 8.74 | 8.74 | 6,400 |
| 29 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 700 |
| 26 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25 Apr 2024 | 8.69 | 8.75 | 8.68 | 8.75 | 8.75 | 8,500 |
| 24 Apr 2024 | 8.30 | 8.76 | 8.30 | 8.69 | 8.69 | 36,800 |
| 23 Apr 2024 | 8.65 | 8.79 | 8.65 | 8.75 | 8.75 | 9,000 |
| 22 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 300 |
| 19 Apr 2024 | 8.78 | 8.79 | 8.74 | 8.74 | 8.74 | 1,800 |
| 18 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 17 Apr 2024 | 8.74 | 8.76 | 8.72 | 8.75 | 8.75 | 2,700 |
| 16 Apr 2024 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | 600 |
| 15 Apr 2024 | 8.70 | 8.79 | 8.70 | 8.77 | 8.77 | 1,800 |
| 12 Apr 2024 | 9.02 | 9.10 | 8.70 | 8.90 | 8.90 | 86,500 |
| 11 Apr 2024 | 8.38 | 8.75 | 8.38 | 8.75 | 8.75 | 9,300 |
| 10 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 09 Apr 2024 | 8.60 | 8.68 | 8.50 | 8.65 | 8.65 | 5,500 |
| 08 Apr 2024 | 8.51 | 8.51 | 8.38 | 8.38 | 8.38 | 600 |
| 05 Apr 2024 | 8.25 | 8.65 | 8.25 | 8.65 | 8.65 | 600 |
| 04 Apr 2024 | 8.60 | 8.72 | 8.60 | 8.72 | 8.72 | 4,000 |
| 03 Apr 2024 | 8.72 | 8.72 | 8.60 | 8.65 | 8.65 | 31,500 |
| 02 Apr 2024 | 8.41 | 8.72 | 8.40 | 8.72 | 8.72 | 4,700 |
| 01 Apr 2024 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 1,400 |
| 28 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 100 |
| 27 Mar 2024 | 8.44 | 8.49 | 8.44 | 8.45 | 8.45 | 800 |
| 26 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 25 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 22 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 200 |
| 21 Mar 2024 | 8.39 | 8.39 | 8.28 | 8.28 | 8.28 | 500 |
| 20 Mar 2024 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 5,100 |
| 19 Mar 2024 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | 2,000 |
| 18 Mar 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 3,200 |
| 15 Mar 2024 | 8.33 | 8.34 | 8.13 | 8.13 | 8.13 | 600 |
| 14 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
| 13 Mar 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 400 |
| 12 Mar 2024 | 8.17 | 8.48 | 8.17 | 8.33 | 8.33 | 1,600 |
| 11 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 200 |
| 08 Mar 2024 | 8.35 | 8.56 | 8.05 | 8.44 | 8.44 | 6,500 |
| 07 Mar 2024 | 8.37 | 8.61 | 8.36 | 8.61 | 8.61 | 29,000 |
| 06 Mar 2024 | 8.47 | 8.51 | 8.45 | 8.46 | 8.46 | 11,400 |
| 05 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 04 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 01 Mar 2024 | 8.61 | 8.75 | 8.60 | 8.75 | 8.75 | 3,300 |
| 29 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 28 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 300 |
| 27 Feb 2024 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 400 |
| 26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 600 |
| 23 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1,300 |
| 22 Feb 2024 | 8.79 | 8.79 | 8.66 | 8.66 | 8.66 | 1,900 |
| 21 Feb 2024 | 8.65 | 8.67 | 8.65 | 8.65 | 8.65 | 2,200 |
| 20 Feb 2024 | 8.41 | 8.79 | 8.41 | 8.61 | 8.61 | 700 |
| 16 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 15 Feb 2024 | 8.35 | 8.96 | 8.35 | 8.75 | 8.75 | 4,900 |
| 14 Feb 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 400 |
| 13 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 12 Feb 2024 | 8.79 | 8.80 | 8.68 | 8.68 | 8.68 | 1,100 |
| 09 Feb 2024 | 8.63 | 8.63 | 8.49 | 8.59 | 8.59 | 6,700 |
| 08 Feb 2024 | 8.37 | 8.61 | 8.37 | 8.61 | 8.61 | 3,000 |
| 07 Feb 2024 | 8.60 | 8.68 | 8.31 | 8.32 | 8.32 | 18,700 |
| 06 Feb 2024 | 8.81 | 8.82 | 8.46 | 8.48 | 8.48 | 7,900 |
| 05 Feb 2024 | 8.70 | 8.82 | 8.70 | 8.70 | 8.70 | 48,800 |
| 02 Feb 2024 | 8.71 | 8.75 | 8.50 | 8.72 | 8.72 | 5,400 |
| 01 Feb 2024 | 8.46 | 8.82 | 8.45 | 8.52 | 8.52 | 4,500 |
| 31 Jan 2024 | 8.95 | 8.95 | 8.66 | 8.79 | 8.79 | 118,500 |
| 30 Jan 2024 | 8.68 | 9.05 | 8.68 | 8.99 | 8.99 | 4,900 |
| 29 Jan 2024 | 8.87 | 9.13 | 8.87 | 9.13 | 9.13 | 7,800 |
| 26 Jan 2024 | 8.75 | 9.00 | 8.73 | 8.90 | 8.90 | 29,500 |
| 25 Jan 2024 | 9.00 | 9.00 | 8.40 | 8.75 | 8.75 | 34,300 |
| 24 Jan 2024 | 8.97 | 9.06 | 8.86 | 8.99 | 8.99 | 29,200 |
| 23 Jan 2024 | 8.65 | 9.12 | 8.54 | 8.92 | 8.92 | 72,500 |
| 22 Jan 2024 | 8.73 | 8.78 | 8.50 | 8.62 | 8.62 | 8,700 |
| 19 Jan 2024 | 8.70 | 8.74 | 8.63 | 8.73 | 8.73 | 5,500 |
| 18 Jan 2024 | 8.62 | 8.74 | 8.61 | 8.74 | 8.74 | 2,300 |
| 17 Jan 2024 | 8.52 | 8.72 | 8.42 | 8.62 | 8.62 | 28,200 |
| 16 Jan 2024 | 8.18 | 8.60 | 8.16 | 8.47 | 8.47 | 21,500 |
| 12 Jan 2024 | 7.91 | 8.53 | 7.88 | 8.53 | 8.53 | 25,800 |
| 11 Jan 2024 | 7.41 | 8.13 | 7.40 | 7.92 | 7.92 | 60,300 |
| 10 Jan 2024 | 7.66 | 7.79 | 7.54 | 7.73 | 7.73 | 10,400 |
| 09 Jan 2024 | 7.85 | 7.85 | 7.72 | 7.76 | 7.76 | 2,700 |
| 08 Jan 2024 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 400 |
| 05 Jan 2024 | 7.68 | 7.77 | 7.67 | 7.73 | 7.73 | 10,800 |
| 04 Jan 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 300 |
| 03 Jan 2024 | 7.62 | 7.77 | 7.62 | 7.70 | 7.70 | 30,300 |
| 02 Jan 2024 | 7.58 | 7.70 | 7.43 | 7.62 | 7.62 | 17,600 |
| 29 Dec 2023 | 7.48 | 7.70 | 7.42 | 7.69 | 7.69 | 9,400 |
| 28 Dec 2023 | 7.52 | 7.60 | 7.46 | 7.52 | 7.52 | 31,600 |
| 27 Dec 2023 | 7.55 | 7.70 | 7.49 | 7.49 | 7.49 | 44,500 |
| 26 Dec 2023 | 7.55 | 7.63 | 7.53 | 7.54 | 7.54 | 4,500 |
| 22 Dec 2023 | 7.33 | 7.40 | 7.25 | 7.40 | 7.40 | 5,700 |
| 21 Dec 2023 | 7.28 | 7.49 | 7.28 | 7.30 | 7.30 | 7,900 |
| 20 Dec 2023 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 600 |
| 19 Dec 2023 | 7.30 | 7.56 | 7.25 | 7.51 | 7.51 | 27,500 |
| 18 Dec 2023 | 7.22 | 7.28 | 7.22 | 7.23 | 7.23 | 4,400 |
| 15 Dec 2023 | 7.25 | 7.46 | 7.22 | 7.22 | 7.22 | 9,100 |
| 14 Dec 2023 | 7.22 | 7.46 | 7.22 | 7.25 | 7.25 | 31,700 |
| 13 Dec 2023 | 7.10 | 7.23 | 7.10 | 7.14 | 7.14 | 24,100 |
| 12 Dec 2023 | 7.14 | 7.14 | 6.92 | 6.98 | 6.98 | 12,400 |
| 11 Dec 2023 | 7.19 | 7.19 | 7.14 | 7.19 | 7.19 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.