NASDAQ:FSEA | Historical Stock Price | First Seacoast Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-17 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.95$7.42$9.26$11.55$14.41$17.982019-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.27$11.275,015——
2019-12-30$11.25$11.250——
2019-12-27$11.25$11.2516,465——
2019-12-26$11.35$11.3519,056——
2019-12-24$11.31$11.315,683——
2019-12-23$11.37$11.370——
2019-12-20$11.37$11.373,761——
2019-12-19$11.34$11.346,352——
2019-12-18$11.31$11.313,678——
2019-12-17$11.29$11.296,519——
2019-12-16$11.25$11.259,194——
2019-12-13$11.19$11.1910,364——
2019-12-12$11.08$11.084,680——
2019-12-11$11.19$11.193,343——
2019-12-10$11.10$11.1015,546——
2019-12-09$11.06$11.062,257——
2019-12-06$10.89$10.8921,982——
2019-12-05$10.79$10.790——
2019-12-04$10.79$10.7929,587——
2019-12-03$11.07$11.0710,030——
2019-12-02$10.95$10.951,421——
2019-11-29$10.86$10.860——
2019-11-27$10.86$10.861,003——
2019-11-26$10.90$10.906,436——
2019-11-25$11.00$11.00251——
2019-11-22$11.00$11.00167——
2019-11-21$11.00$11.004,680——
2019-11-20$10.83$10.832,842——
2019-11-19$10.95$10.9584——
2019-11-18$10.95$10.95167——
2019-11-15$10.95$10.951,839——
2019-11-14$11.01$11.011,337——
2019-11-13$11.01$11.01919——
2019-11-12$10.98$10.982,006——
2019-11-11$10.96$10.963,427——
2019-11-08$10.97$10.971,504——
2019-11-07$10.97$10.974,012——
2019-11-06$10.95$10.9510,865——
2019-11-05$10.85$10.852,424——
2019-11-04$10.78$10.78669——
2019-11-01$10.94$10.941,337——
2019-10-31$10.95$10.95501——
2019-10-30$10.77$10.771,839——
2019-10-29$10.78$10.786,352——
2019-10-28$10.79$10.792,758——
2019-10-25$10.87$10.874,179——
2019-10-24$10.79$10.791,337——
2019-10-23$10.78$10.787,857——
2019-10-22$10.75$10.753,510——
2019-10-21$10.83$10.8311,200——
2019-10-18$10.89$10.893,009——
2019-10-17$10.95$10.952,507——
2019-10-16$11.07$11.0784——
2019-10-15$11.07$11.0784——
2019-10-14$11.07$11.0784——
2019-10-11$11.07$11.070——
2019-10-10$11.07$11.0784——
2019-10-09$11.07$11.0784——
2019-10-08$11.07$11.07334——
2019-10-07$10.80$10.80334——
2019-10-04$11.13$11.13501——
2019-10-03$10.77$10.77167——
2019-10-02$10.77$10.77334——
2019-10-01$10.98$10.982,925——
2019-09-30$11.21$11.211,337——
2019-09-27$10.89$10.891,839——
2019-09-26$11.23$11.231,254——
2019-09-25$10.83$10.834,346——
2019-09-24$10.67$10.675,767——
2019-09-23$10.61$10.6110,782——
2019-09-20$10.56$10.5659,843——
2019-09-19$10.80$10.8020,979——
2019-09-18$11.01$11.015,098——
2019-09-17$11.28$11.287,940——
2019-09-16$11.07$11.074,931——
2019-09-13$11.32$11.324,095——
2019-09-12$11.28$11.286,018——
2019-09-11$10.97$10.978,776——
2019-09-10$10.90$10.902,591——
2019-09-09$10.78$10.7815,044——
2019-09-06$10.83$10.8321,898——
2019-09-05$10.76$10.765,934——
2019-09-04$10.70$10.705,349——
2019-09-03$10.74$10.743,427——
2019-08-30$10.76$10.766,519——
2019-08-29$10.71$10.713,928——
2019-08-28$10.74$10.741,672——
2019-08-27$10.74$10.741,922——
2019-08-26$10.76$10.761,254——
2019-08-23$10.68$10.681,003——
2019-08-22$10.65$10.652,340——
2019-08-21$10.67$10.6713,874——
2019-08-20$10.66$10.6614,292——
2019-08-19$10.66$10.6626,411——
2019-08-16$10.68$10.6812,704——
2019-08-15$10.68$10.6834,769——
2019-08-14$10.77$10.7723,820——
2019-08-13$10.83$10.837,355——
2019-08-12$10.88$10.883,427——
2019-08-09$10.82$10.828,525——
2019-08-08$10.73$10.73752——
2019-08-07$10.88$10.882,257——
2019-08-06$10.88$10.882,257——
2019-08-05$10.95$10.9524,907——
2019-08-02$10.95$10.957,689——
2019-08-01$10.88$10.8824,907——
2019-07-31$10.83$10.8311,701——
2019-07-30$10.74$10.7443,963——
2019-07-29$10.61$10.6118,889——
2019-07-26$10.66$10.6655,330——
2019-07-25$10.82$10.8224,823——
2019-07-24$10.94$10.9452,321——
2019-07-23$11.04$11.04108,654——
2019-07-22$11.01$11.0133,348——
2019-07-19$11.39$11.3950,733——
2019-07-18$11.67$11.6790,851——
2019-07-17$11.67$11.67418,652——