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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.62$10.623,678——
2020-12-30$10.70$10.7084——
2020-12-29$10.77$10.771,922——
2020-12-28$10.72$10.727,773——
2020-12-24$10.71$10.711,755——
2020-12-23$10.71$10.71669——
2020-12-22$10.77$10.773,510——
2020-12-21$10.79$10.792,591——
2020-12-18$10.72$10.725,683——
2020-12-17$10.95$10.953,009——
2020-12-16$10.83$10.833,594——
2020-12-15$10.94$10.942,257——
2020-12-14$11.03$11.037,689——
2020-12-11$10.91$10.916,603——
2020-12-10$10.77$10.775,433——
2020-12-09$10.83$10.832,925——
2020-12-08$11.06$11.061,588——
2020-12-07$11.06$11.063,594——
2020-12-04$10.96$10.9684——
2020-12-03$11.07$11.0710,615——
2020-12-02$11.07$11.07919——
2020-12-01$11.08$11.080——
2020-11-30$11.08$11.086,854——
2020-11-27$11.19$11.191,337——
2020-11-25$10.90$10.904,346——
2020-11-24$10.90$10.907,021——
2020-11-23$10.76$10.761,922——
2020-11-20$10.29$10.291,755——
2020-11-19$10.19$10.195,516——
2020-11-18$10.54$10.543,845——
2020-11-17$10.12$10.123,761——
2020-11-16$10.72$10.727,104——
2020-11-13$9.89$9.894,095——
2020-11-12$9.78$9.783,009——
2020-11-11$9.67$9.676,686——
2020-11-10$9.72$9.725,266——
2020-11-09$9.67$9.67919——
2020-11-06$9.74$9.740——
2020-11-05$9.74$9.74167——
2020-11-04$9.66$9.660——
2020-11-03$9.66$9.66669——
2020-11-02$9.60$9.6084——
2020-10-30$9.61$9.610——
2020-10-29$9.61$9.610——
2020-10-28$9.61$9.61167——
2020-10-27$9.36$9.36167——
2020-10-26$9.69$9.693,260——
2020-10-23$9.85$9.85919——
2020-10-22$9.37$9.37836——
2020-10-21$9.57$9.573,678——
2020-10-20$9.62$9.62752——
2020-10-19$9.62$9.6284——
2020-10-16$9.74$9.740——
2020-10-15$9.74$9.740——
2020-10-14$9.74$9.7484——
2020-10-13$9.75$9.750——
2020-10-12$9.75$9.752,173——
2020-10-09$9.82$9.82501——
2020-10-08$9.43$9.431,755——
2020-10-07$9.43$9.430——
2020-10-06$9.43$9.431,003——
2020-10-05$10.11$10.11418——
2020-10-02$9.11$9.110——
2020-10-01$9.11$9.1184——
2020-09-30$9.25$9.257,689——
2020-09-29$8.80$8.800——
2020-09-28$8.80$8.809,946——
2020-09-25$8.46$8.461,087——
2020-09-24$8.12$8.121,755——
2020-09-23$8.09$8.091,421——
2020-09-22$8.24$8.243,845——
2020-09-21$8.30$8.306,603——
2020-09-18$8.55$8.556,269——
2020-09-17$7.98$7.98251——
2020-09-16$7.99$7.99919——
2020-09-15$8.03$8.033,928——
2020-09-14$7.97$7.97752——
2020-09-11$7.78$7.78669——
2020-09-10$7.84$7.8413,624——
2020-09-09$7.57$7.575,266——
2020-09-08$7.51$7.5115,629——
2020-09-04$7.68$7.6815,128——
2020-09-03$7.60$7.606,854——
2020-09-02$7.66$7.664,513——
2020-09-01$7.85$7.851,922——
2020-08-31$7.59$7.59919——
2020-08-28$7.65$7.6516,215——
2020-08-27$7.54$7.5439,032——
2020-08-26$7.56$7.564,095——
2020-08-25$7.51$7.5184——
2020-08-24$7.60$7.600——
2020-08-21$7.60$7.601,003——
2020-08-20$7.56$7.56501——
2020-08-19$7.61$7.610——
2020-08-18$7.61$7.61251——
2020-08-17$7.53$7.538,107——
2020-08-14$7.47$7.47585——
2020-08-13$7.48$7.488,776——
2020-08-12$7.54$7.540——
2020-08-11$7.54$7.543,678——
2020-08-10$7.54$7.54669——
2020-08-07$7.41$7.4114,459——
2020-08-06$7.48$7.48167——
2020-08-05$7.48$7.48585——
2020-08-04$7.42$7.4284——
2020-08-03$7.42$7.4210,030——
2020-07-31$7.42$7.42251——
2020-07-30$7.48$7.48251——
2020-07-29$7.42$7.422,925——
2020-07-28$7.42$7.42752——
2020-07-27$7.48$7.488,191——
2020-07-24$7.48$7.484,179——
2020-07-23$7.43$7.431,003——
2020-07-22$7.43$7.43501——
2020-07-21$7.45$7.45919——
2020-07-20$7.42$7.423,176——
2020-07-17$7.53$7.532,340——
2020-07-16$7.63$7.632,173——
2020-07-15$7.33$7.331,170——
2020-07-14$7.50$7.50418——
2020-07-13$7.48$7.481,003——
2020-07-10$7.59$7.598,776——
2020-07-09$7.36$7.3610,615——
2020-07-08$7.38$7.38919——
2020-07-07$7.50$7.50501——
2020-07-06$7.48$7.48251——
2020-07-02$7.45$7.452,758——
2020-07-01$7.40$7.40418——
2020-06-30$7.36$7.362,758——
2020-06-29$7.31$7.314,346——
2020-06-26$7.65$7.654,263——
2020-06-25$7.44$7.4412,621——
2020-06-24$7.36$7.361,755——
2020-06-23$7.66$7.6612,871——
2020-06-22$7.81$7.813,427——
2020-06-19$8.14$8.143,594——
2020-06-18$8.08$8.082,925——
2020-06-17$8.12$8.12585——
2020-06-16$8.10$8.1010,197——
2020-06-15$7.79$7.791,588——
2020-06-12$8.22$8.225,349——
2020-06-11$7.99$7.99501——
2020-06-10$8.31$8.319,110——
2020-06-09$8.73$8.731,170——
2020-06-08$8.79$8.795,600——
2020-06-05$8.52$8.5216,800——
2020-06-04$8.18$8.188,442——
2020-06-03$8.02$8.024,179——
2020-06-02$7.66$7.660——
2020-06-01$7.66$7.662,257——
2020-05-29$7.77$7.774,430——
2020-05-28$7.38$7.383,176——
2020-05-27$7.67$7.674,179——
2020-05-26$7.47$7.474,680——
2020-05-22$7.00$7.005,098——
2020-05-21$6.88$6.884,095——
2020-05-20$7.42$7.428,442——
2020-05-19$7.00$7.005,433——
2020-05-18$6.87$6.879,027——
2020-05-15$6.79$6.793,845——
2020-05-14$6.64$6.64836——
2020-05-13$6.70$6.700——
2020-05-12$6.70$6.7044,966——
2020-05-11$6.71$6.7122,483——
2020-05-08$6.83$6.8322,650——
2020-05-07$6.64$6.642,675——
2020-05-06$6.94$6.9412,203——
2020-05-05$6.99$6.992,925——
2020-05-04$7.04$7.0419,892——
2020-05-01$6.81$6.814,513——
2020-04-30$6.95$6.952,340——
2020-04-29$7.23$7.239,110——
2020-04-28$6.87$6.877,857——
2020-04-27$6.86$6.862,591——
2020-04-24$6.88$6.883,343——
2020-04-23$6.88$6.8815,629——
2020-04-22$6.84$6.8415,212——
2020-04-21$6.99$6.995,182——
2020-04-20$7.15$7.155,934——
2020-04-17$7.15$7.154,012——
2020-04-16$7.17$7.173,009——
2020-04-15$7.48$7.483,427——
2020-04-14$7.72$7.72752——
2020-04-13$7.78$7.783,427——
2020-04-09$8.06$8.069,277——
2020-04-08$7.40$7.401,672——
2020-04-07$7.34$7.345,851——
2020-04-06$7.00$7.005,600——
2020-04-03$6.95$6.958,191——
2020-04-02$7.08$7.087,606——
2020-04-01$7.18$7.183,427——
2020-03-31$7.22$7.22334——
2020-03-30$7.00$7.005,767——
2020-03-27$7.12$7.123,594——
2020-03-26$8.02$8.0214,459——
2020-03-25$6.50$6.5030,757——
2020-03-24$6.59$6.5928,501——
2020-03-23$6.29$6.2915,212——
2020-03-20$7.68$7.683,009——
2020-03-19$8.08$8.081,839——
2020-03-18$8.96$8.963,928——
2020-03-17$8.69$8.69251——
2020-03-16$9.57$9.570——
2020-03-13$9.57$9.574,931——
2020-03-12$9.27$9.2710,197——
2020-03-11$9.92$9.92167——
2020-03-10$9.99$9.995,098——
2020-03-09$10.17$10.176,269——
2020-03-06$10.54$10.5411,450——
2020-03-05$10.54$10.5412,370——
2020-03-04$10.74$10.74501——
2020-03-03$10.96$10.967,689——
2020-03-02$11.08$11.080——
2020-02-28$11.08$11.08501——
2020-02-27$11.19$11.199,361——
2020-02-26$11.37$11.379,027——
2020-02-25$11.33$11.333,928——
2020-02-24$11.73$11.7384——
2020-02-21$11.67$11.676,436——
2020-02-20$11.67$11.6784——
2020-02-19$11.49$11.492,257——
2020-02-18$11.49$11.492,591——
2020-02-14$11.58$11.580——
2020-02-13$11.58$11.580——
2020-02-12$11.58$11.580——
2020-02-11$11.58$11.580——
2020-02-10$11.58$11.58669——
2020-02-07$11.61$11.612,591——
2020-02-06$11.49$11.490——
2020-02-05$11.49$11.490——
2020-02-04$11.49$11.490——
2020-02-03$11.49$11.492,173——
2020-01-31$11.67$11.67836——
2020-01-30$11.49$11.490——
2020-01-29$11.49$11.490——
2020-01-28$11.49$11.493,427——
2020-01-27$11.95$11.95251——
2020-01-24$12.20$12.20251——
2020-01-23$12.41$12.41501——
2020-01-22$11.37$11.37919——
2020-01-21$11.37$11.371,254——
2020-01-17$11.28$11.28167——
2020-01-16$11.26$11.260——
2020-01-15$11.26$11.26501——
2020-01-14$11.26$11.26919——
2020-01-13$11.29$11.29836——
2020-01-10$11.29$11.290——
2020-01-09$11.29$11.292,675——
2020-01-08$11.35$11.350——
2020-01-07$11.35$11.350——
2020-01-06$11.35$11.351,003——
2020-01-03$11.31$11.315,182——
2020-01-02$11.36$11.361,588——