Quantcast

First Seacoast Bancorp Common Stock Historical Stock Prices

FSEA 
$8.91
*  
unch
unch
Get FSEA Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading FSEA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FSEA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.90 8.94 8.90 8.91 17,070
08/19/2019 8.92 8.94 8.9 8.91 31,558
08/16/2019 8.94 8.95 8.9055 8.93 16,111
08/15/2019 8.95 9 8.88 8.925 41,550
08/14/2019 9.011 9.0335 8.915 9 28,474
08/13/2019 9 9.12 8.9999 9.05 8,812
08/12/2019 9 9.1 8.95 9.09 4,098
08/09/2019 9 9.07 9 9.04 10,153
08/08/2019 8.9932 9 8.9667 8.9667 897
08/07/2019 9.09 9.09 9.09 9.09 00
08/06/2019 9.14 9.1499 9.09 9.09 2,728
08/05/2019 9.176 9.23 9.15 9.15 29,807
08/02/2019 9.1053 9.2 9.1053 9.15 9,209
08/01/2019 9.05 9.12 9 9.09 29,827
07/31/2019 8.92 9.19 8.92 9.05 14,046
07/30/2019 8.86 8.9967 8.86 8.98 52,560
07/29/2019 8.93 8.93 8.85 8.87 22,615
07/26/2019 8.9 8.9443 8.85 8.91 66,155
07/25/2019 9.14 9.14 9.01 9.04 29,662
07/24/2019 9.02 9.2 8.9516 9.14 62,599
07/23/2019 9.25 9.3314 8.74 9.23 130,030
07/22/2019 9.54 9.5875 9.2 9.2 39,867
07/19/2019 9.7071 9.7071 9.5 9.5181 60,683
07/18/2019 9.81 9.9 9.6 9.75 108,722
07/17/2019 10.1 10.29 9.75 9.75 500,851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio