Skip to main content
FSEA logo

First Seacoast Bancorp, Inc.

FSEANASDAQFinancialsBanks - Regional

$17.25Today:- (-)1Y +49.67%

As of Oct 5, 2026 close

Market cap
$79.78M
P/E (TTM)
1813.28
Forward P/E
-
Dividend yield
-
52-week range
$11.08$17.25
Volume (live)
-
Avg. volume (3M)
6.76K

First Seacoast Bancorp (FSEA) Historical Stock Prices

Analyze First Seacoast Bancorp (FSEA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Seacoast Bancorp (FSEA) Interactive Price Chart

Interactive historical price chart showing First Seacoast Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FSEA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily118 records
Showing 1-50 of 118
Scroll for more columns
FSEA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 5, 202617.2517.2517.2517.2517.25N/A
Oct 2, 202617.2517.2517.2517.2517.25N/A
Oct 1, 202617.2517.2517.2517.2517.25N/A
Sep 30, 202617.2417.2517.2417.2517.259.40K
Sep 29, 202617.2417.2517.2417.2517.2519.82K
Sep 28, 202617.2417.2517.2317.2517.2567.49K
Sep 25, 202617.2017.2417.2017.2417.2426.57K
Sep 24, 202617.1717.1917.1717.1817.184.39K
Sep 23, 202617.1617.1817.1617.1817.18735
Sep 22, 202617.1817.1917.1817.1917.19233
Sep 21, 202617.1617.1617.1617.1617.16N/A
Sep 18, 202617.1717.2017.1517.1617.167.36K
Sep 17, 202617.1717.1717.1717.1717.17468
Sep 16, 202617.1817.1817.1817.1817.18536
Sep 15, 202617.1817.1817.1817.1817.181.25K
Sep 14, 202617.2017.2017.1717.1717.1711.55K
Sep 11, 202617.1917.1917.1717.1717.174.04K
Sep 10, 202617.1917.2017.1917.2017.201.64K
Sep 9, 202617.1817.1817.1817.1817.181.64K
Sep 8, 202617.1917.1917.1917.1917.19320
Sep 4, 202617.1817.1917.1817.1817.181.68K
Sep 3, 202617.1617.1817.1517.1817.189.75K
Sep 2, 202617.1717.1817.1717.1717.171.09K
Sep 1, 202617.1817.1817.1817.1817.184.30K
Aug 31, 202617.1717.2117.1717.1917.195.21K
Aug 28, 202617.1617.2017.1617.1817.1812.91K
Aug 27, 202617.1617.1617.1217.1217.121.83K
Aug 26, 202617.1117.1117.1117.1117.11N/A
Aug 25, 202617.1217.1217.0917.1117.117.81K
Aug 24, 202617.0717.0717.0717.0717.07933
Aug 21, 202617.0817.1517.0517.0917.095.78K
Aug 20, 202617.0517.1017.0517.0817.087.35K
Aug 19, 202617.1617.1617.0917.0917.091.00K
Aug 18, 202617.1017.1017.0717.0717.072.64K
Aug 17, 202617.0817.0817.0817.0817.08750
Aug 14, 202617.1017.1017.1017.1017.10374
Aug 13, 202617.1617.1617.1017.1017.10802
Aug 12, 202617.2017.2017.1017.1017.101.73K
Aug 11, 202617.1117.1617.0917.1217.123.08K
Aug 10, 202617.1417.1417.0817.0917.091.71K
Aug 7, 202617.1117.1117.1117.1117.114.04K
Aug 6, 202617.0817.0817.0817.0817.085.36K
Aug 5, 202617.1317.1317.0717.0717.07744
Aug 4, 202617.1017.1617.0117.0117.016.38K
Aug 3, 202617.0617.0617.0117.0117.0115.62K
Jul 31, 202617.0017.0016.9716.9716.973.40K
Jul 30, 202616.9416.9516.9416.9516.951.82K
Jul 29, 202616.9416.9716.9416.9416.949.09K
Jul 28, 202616.9517.0016.9517.0017.004.25K
Jul 27, 202616.8616.9516.8616.9516.958.43K
Show:
of 118

Source: Daily price history (open, high, low, close and volume). Data as of Oct 5, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.