First Seacoast Bancorp Common Stockのデータ

First Seacoast Bancorp Common Stockの基本情報

名前 First Seacoast Bancorp Common Stock
ティッカー FSEA
国 United States
上場年 2019.0
セクター Finance

First Seacoast Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.13 9.0 9.0 9.13 1600.0 9.13
2021-02-12 9.1 8.94 8.95 8.96 11400.0 8.96
2021-02-11 9.0 8.95 8.95 8.95 5000.0 8.95
2021-02-10 8.98 8.89 8.89 8.98 800.0 8.98
2021-02-09 9.05 9.05 9.05 9.05 500.0 9.05
2021-02-08 9.04 8.95 8.96 9.04 13700.0 9.04
2021-02-05 8.8 8.73 8.8 8.73 1800.0 8.73
2021-02-04 8.75 8.75 8.75 8.75 700.0 8.75
2021-02-03 8.85 8.85 8.85 8.85 0.0 8.85
2021-02-02 8.88 8.85 8.85 8.85 1300.0 8.85
2021-02-01 8.97 8.83 8.83 8.84 2200.0 8.84
2021-01-29 8.99 8.67 8.99 8.67 2800.0 8.67
2021-01-28 8.9 8.84 8.9 8.84 1700.0 8.84
2021-01-27 8.91 8.91 8.91 8.91 0.0 8.91
2021-01-26 8.91 8.91 8.91 8.91 0.0 8.91
2021-01-25 8.91 8.89 8.89 8.91 1500.0 8.91
2021-01-22 9.0 8.85 8.85 9.0 5800.0 9.0
2021-01-21 8.94 8.94 8.94 8.94 200.0 8.94
2021-01-20 8.92 8.92 8.92 8.92 200.0 8.92
2021-01-19 9.03 9.03 9.03 9.03 500.0 9.03
2021-01-15 9.0 9.0 9.0 9.0 100.0 9.0
2021-01-14 9.0 8.87 8.87 9.0 8800.0 9.0
2021-01-13 9.05 8.84 9.05 8.9 6300.0 8.9
2021-01-12 9.25 9.01 9.23 9.01 3400.0 9.01
2021-01-11 8.98 8.98 8.98 8.98 300.0 8.98
2021-01-08 9.0 8.94 9.0 8.96 3100.0 8.96
2021-01-07 9.01 8.97 9.01 9.0 1200.0 9.0
2021-01-06 9.21 8.85 8.85 9.03 6100.0 9.03
2021-01-05 8.7 8.7 8.7 8.7 0.0 8.7
2021-01-04 8.86 8.7 8.86 8.7 2100.0 8.7
2020-12-31 9.0 8.84 8.86 8.88 4400.0 8.88
2020-12-30 8.95 8.95 8.95 8.95 100.0 8.95
2020-12-29 9.0 8.91 8.91 9.0 2300.0 9.0
2020-12-28 9.01 8.96 8.98 8.96 9300.0 8.96
2020-12-24 8.95 8.95 8.95 8.95 2100.0 8.95
2020-12-23 9.0 8.95 9.0 8.95 800.0 8.95
2020-12-22 9.01 9.0 9.01 9.0 4200.0 9.0
2020-12-21 9.11 8.97 9.11 9.02 3100.0 9.02
2020-12-18 9.2 8.96 9.2 8.96 6800.0 8.96
2020-12-17 9.23 8.95 9.23 9.15 3600.0 9.15
2020-12-16 9.28 9.05 9.28 9.05 4300.0 9.05
2020-12-15 9.26 9.14 9.22 9.14 2700.0 9.14
2020-12-14 9.22 8.95 9.03 9.22 9200.0 9.22
2020-12-11 9.25 9.04 9.15 9.12 7900.0 9.12
2020-12-10 9.27 8.98 9.03 9.0 6500.0 9.0
2020-12-09 9.3 9.05 9.3 9.05 3500.0 9.05
2020-12-08 9.25 9.0 9.15 9.24 1900.0 9.24
2020-12-07 9.26 9.24 9.25 9.24 4300.0 9.24
2020-12-04 9.16 9.16 9.16 9.16 100.0 9.16
2020-12-03 9.25 9.25 9.25 9.25 12700.0 9.25
2020-12-02 9.35 9.25 9.35 9.25 1100.0 9.25
2020-12-01 9.26 9.26 9.26 9.26 0.0 9.26
2020-11-30 9.35 9.15 9.17 9.26 8200.0 9.26
2020-11-27 9.35 9.15 9.16 9.35 1600.0 9.35
2020-11-25 9.11 9.0 9.0 9.11 5200.0 9.11
2020-11-24 9.15 8.99 8.99 9.11 8400.0 9.11
2020-11-23 8.99 8.75 8.99 8.99 2300.0 8.99
2020-11-20 8.6 8.52 8.52 8.6 2100.0 8.6
2020-11-19 9.0 8.46 8.46 8.52 6600.0 8.52
2020-11-18 8.97 8.78 8.78 8.81 4600.0 8.81
2020-11-17 8.76 8.33 8.4 8.46 4500.0 8.46
2020-11-16 8.96 8.65 8.65 8.96 8500.0 8.96
2020-11-13 8.57 8.26 8.45 8.27 4900.0 8.27
2020-11-12 8.41 8.17 8.35 8.17 3600.0 8.17
2020-11-11 8.33 8.08 8.24 8.08 8000.0 8.08
2020-11-10 8.25 8.12 8.24 8.12 6300.0 8.12
2020-11-09 8.25 8.07 8.25 8.08 1100.0 8.08
2020-11-06 8.14 8.14 8.14 8.14 0.0 8.14
2020-11-05 8.14 8.14 8.14 8.14 200.0 8.14
2020-11-04 8.07 8.07 8.07 8.07 0.0 8.07
2020-11-03 8.2 8.07 8.2 8.07 800.0 8.07
2020-11-02 8.02 8.02 8.02 8.02 100.0 8.02
2020-10-30 8.03 8.03 8.03 8.03 0.0 8.03
2020-10-29 8.03 8.03 8.03 8.03 0.0 8.03
2020-10-28 8.03 7.81 7.81 8.03 200.0 8.03
2020-10-27 7.84 7.82 7.84 7.82 200.0 7.82
2020-10-26 8.24 8.1 8.24 8.1 3900.0 8.1
2020-10-23 8.23 8.23 8.23 8.23 1100.0 8.23
2020-10-22 8.01 7.83 8.01 7.83 1000.0 7.83
2020-10-21 8.0 7.78 7.78 8.0 4400.0 8.0
2020-10-20 8.04 8.0 8.0 8.04 900.0 8.04
2020-10-19 8.04 8.04 8.04 8.04 100.0 8.04
2020-10-16 8.14 8.14 8.14 8.14 0.0 8.14
2020-10-15 8.14 8.14 8.14 8.14 0.0 8.14
2020-10-14 8.14 8.14 8.14 8.14 100.0 8.14
2020-10-13 8.15 8.15 8.15 8.15 0.0 8.15
2020-10-12 8.28 8.11 8.25 8.15 2600.0 8.15
2020-10-09 8.21 7.92 7.92 8.21 600.0 8.21
2020-10-08 7.88 7.88 7.88 7.88 2100.0 7.88
2020-10-07 7.88 7.88 7.88 7.88 0.0 7.88
2020-10-06 8.18 7.88 8.18 7.88 1200.0 7.88
2020-10-05 8.45 7.95 7.95 8.45 500.0 8.45
2020-10-02 7.61 7.61 7.61 7.61 0.0 7.61
2020-10-01 7.61 7.61 7.61 7.61 100.0 7.61
2020-09-30 7.74 7.22 7.49 7.74 9200.0 7.74
2020-09-29 7.35 7.35 7.35 7.35 0.0 7.35
2020-09-28 7.35 7.0 7.11 7.35 11900.0 7.35
2020-09-25 7.48 7.07 7.45 7.07 1300.0 7.07
2020-09-24 6.87 6.78 6.87 6.78 2100.0 6.78
2020-09-23 6.76 6.7 6.72 6.76 1700.0 6.76
2020-09-22 6.89 6.7 6.72 6.89 4600.0 6.89
2020-09-21 6.94 6.7 6.71 6.94 7900.0 6.94
2020-09-18 7.15 6.71 6.71 7.15 7500.0 7.15
2020-09-17 6.67 6.67 6.67 6.67 300.0 6.67
2020-09-16 6.9 6.55 6.9 6.68 1100.0 6.68
2020-09-15 6.98 6.62 6.62 6.71 4700.0 6.71
2020-09-14 6.88 6.66 6.86 6.66 900.0 6.66
2020-09-11 6.68 6.5 6.53 6.5 800.0 6.5
2020-09-10 6.77 6.21 6.21 6.55 16300.0 6.55
2020-09-09 6.4 6.23 6.39 6.33 6300.0 6.33
2020-09-08 6.47 6.28 6.39 6.28 18700.0 6.28
2020-09-04 6.51 6.39 6.39 6.42 18100.0 6.42
2020-09-03 6.4 6.3 6.3 6.36 8200.0 6.36
2020-09-02 6.4 6.35 6.36 6.4 5400.0 6.4
2020-09-01 6.56 6.29 6.29 6.56 2300.0 6.56
2020-08-31 6.34 6.34 6.34 6.34 1100.0 6.34
2020-08-28 6.46 6.35 6.35 6.39 19400.0 6.39
2020-08-27 6.32 6.29 6.29 6.31 46700.0 6.31
2020-08-26 6.33 6.3 6.33 6.32 4900.0 6.32
2020-08-25 6.28 6.28 6.28 6.28 100.0 6.28
2020-08-24 6.35 6.35 6.35 6.35 0.0 6.35
2020-08-21 6.35 6.35 6.35 6.35 1200.0 6.35
2020-08-20 6.32 6.32 6.32 6.32 600.0 6.32
2020-08-19 6.36 6.36 6.36 6.36 0.0 6.36
2020-08-18 6.36 6.36 6.36 6.36 300.0 6.36
2020-08-17 6.32 6.18 6.18 6.3 9700.0 6.3
2020-08-14 6.25 6.24 6.25 6.24 700.0 6.24
2020-08-13 6.25 6.21 6.21 6.25 10500.0 6.25
2020-08-12 6.3 6.3 6.3 6.3 0.0 6.3
2020-08-11 6.35 6.23 6.23 6.3 4400.0 6.3
2020-08-10 6.3 6.15 6.15 6.3 800.0 6.3
2020-08-07 6.21 6.14 6.2 6.2 17300.0 6.2
2020-08-06 6.25 6.25 6.25 6.25 200.0 6.25
2020-08-05 6.25 6.24 6.25 6.25 700.0 6.25
2020-08-04 6.2 6.2 6.2 6.2 100.0 6.2
2020-08-03 6.25 6.2 6.2 6.2 12000.0 6.2
2020-07-31 6.22 6.2 6.22 6.2 300.0 6.2
2020-07-30 6.25 6.25 6.25 6.25 300.0 6.25
2020-07-29 6.22 6.2 6.22 6.2 3500.0 6.2
2020-07-28 6.23 6.17 6.17 6.2 900.0 6.2
2020-07-27 6.26 6.18 6.2 6.25 9800.0 6.25
2020-07-24 6.25 6.25 6.25 6.25 5000.0 6.25
2020-07-23 6.21 6.16 6.16 6.21 1200.0 6.21
2020-07-22 6.26 6.21 6.26 6.21 600.0 6.21
2020-07-21 6.26 6.23 6.26 6.23 1100.0 6.23
2020-07-20 6.24 6.12 6.12 6.2 3800.0 6.2
2020-07-17 6.38 6.21 6.38 6.29 2800.0 6.29
2020-07-16 6.38 6.14 6.14 6.38 2600.0 6.38
2020-07-15 6.26 6.13 6.23 6.13 1400.0 6.13
2020-07-14 6.27 6.27 6.27 6.27 500.0 6.27
2020-07-13 6.26 6.22 6.26 6.26 1200.0 6.26
2020-07-10 6.35 6.15 6.15 6.35 10500.0 6.35
2020-07-09 6.2 6.11 6.11 6.16 12700.0 6.16
2020-07-08 6.17 6.15 6.16 6.17 1100.0 6.17
2020-07-07 6.3 6.25 6.25 6.27 600.0 6.27
2020-07-06 6.25 6.25 6.25 6.25 300.0 6.25
2020-07-02 6.25 6.21 6.21 6.23 3300.0 6.23
2020-07-01 6.18 6.18 6.18 6.18 500.0 6.18
2020-06-30 6.21 6.15 6.19 6.15 3300.0 6.15
2020-06-29 6.26 6.11 6.2 6.11 5200.0 6.11
2020-06-26 6.39 6.08 6.21 6.39 5100.0 6.39
2020-06-25 6.22 6.1 6.12 6.22 15100.0 6.22
2020-06-24 6.39 6.14 6.39 6.15 2100.0 6.15
2020-06-23 6.59 6.4 6.52 6.4 15400.0 6.4
2020-06-22 6.82 6.53 6.75 6.53 4100.0 6.53
2020-06-19 6.81 6.64 6.81 6.8 4300.0 6.8
2020-06-18 6.84 6.75 6.84 6.75 3500.0 6.75
2020-06-17 6.97 6.79 6.97 6.79 700.0 6.79
2020-06-16 7.3 6.62 6.62 6.77 12200.0 6.77
2020-06-15 6.9 6.51 6.87 6.51 1900.0 6.51
2020-06-12 6.95 6.66 6.77 6.87 6400.0 6.87
2020-06-11 6.93 6.68 6.93 6.68 600.0 6.68
2020-06-10 7.18 6.9 7.12 6.94 10900.0 6.94
2020-06-09 7.34 7.08 7.25 7.3 1400.0 7.3
2020-06-08 7.38 7.19 7.29 7.35 6700.0 7.35
2020-06-05 7.39 6.98 6.98 7.12 20100.0 7.12
2020-06-04 6.85 6.59 6.62 6.84 10100.0 6.84
2020-06-03 6.7 6.43 6.43 6.7 5000.0 6.7
2020-06-02 6.41 6.41 6.41 6.41 0.0 6.41
2020-06-01 6.49 6.3 6.3 6.41 2700.0 6.41
2020-05-29 6.49 6.19 6.19 6.49 5300.0 6.49
2020-05-28 6.29 6.17 6.26 6.17 3800.0 6.17
2020-05-27 6.41 6.15 6.15 6.41 5000.0 6.41
2020-05-26 6.24 5.94 5.94 6.24 5600.0 6.24
2020-05-22 6.03 5.85 5.86 5.85 6100.0 5.85
2020-05-21 6.2 5.75 6.19 5.75 4900.0 5.75
2020-05-20 6.23 5.99 5.99 6.2 10100.0 6.2
2020-05-19 5.85 5.74 5.74 5.85 6500.0 5.85
2020-05-18 5.78 5.65 5.7 5.74 10800.0 5.74
2020-05-15 5.77 5.58 5.75 5.67 4600.0 5.67
2020-05-14 5.61 5.52 5.61 5.55 1000.0 5.55
2020-05-13 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-12 5.7 5.56 5.7 5.6 53800.0 5.6
2020-05-11 5.75 5.61 5.75 5.61 26900.0 5.61
2020-05-08 5.94 5.55 5.55 5.71 27100.0 5.71
2020-05-07 5.58 5.55 5.58 5.55 3200.0 5.55
2020-05-06 5.88 5.59 5.8 5.8 14600.0 5.8
2020-05-05 5.87 5.69 5.71 5.84 3500.0 5.84
2020-05-04 6.32 5.61 5.8 5.88 23800.0 5.88
2020-05-01 5.81 5.65 5.8 5.7 5400.0 5.7
2020-04-30 6.47 5.79 6.47 5.81 2800.0 5.81
2020-04-29 6.13 5.72 5.75 6.04 10900.0 6.04
2020-04-28 5.82 5.72 5.75 5.75 9400.0 5.75
2020-04-27 5.81 5.58 5.58 5.73 3100.0 5.73
2020-04-24 5.75 5.63 5.63 5.75 4000.0 5.75
2020-04-23 5.85 5.07 5.7 5.75 18700.0 5.75
2020-04-22 5.87 5.72 5.85 5.72 18200.0 5.72
2020-04-21 5.92 5.82 5.92 5.84 6200.0 5.84
2020-04-20 6.0 5.89 5.89 5.98 7100.0 5.98
2020-04-17 6.15 5.98 6.15 5.98 4800.0 5.98
2020-04-16 6.2 5.99 6.03 5.99 3600.0 5.99
2020-04-15 6.38 6.25 6.38 6.25 4100.0 6.25
2020-04-14 6.45 6.45 6.45 6.45 900.0 6.45
2020-04-13 6.5 6.5 6.5 6.5 4100.0 6.5
2020-04-09 6.91 6.3 6.3 6.74 11100.0 6.74
2020-04-08 6.18 6.15 6.15 6.18 2000.0 6.18
2020-04-07 6.17 6.1 6.1 6.13 7000.0 6.13
2020-04-06 6.07 5.81 5.89 5.85 6700.0 5.85
2020-04-03 5.93 5.81 5.9 5.81 9800.0 5.81
2020-04-02 6.32 5.92 6.0 5.92 9100.0 5.92
2020-04-01 6.22 6.0 6.05 6.0 4100.0 6.0
2020-03-31 6.03 6.03 6.03 6.03 400.0 6.03
2020-03-30 6.0 5.85 6.0 5.85 6900.0 5.85
2020-03-27 6.18 5.9 5.94 5.95 4300.0 5.95
2020-03-26 6.7 5.62 5.69 6.7 17300.0 6.7
2020-03-25 5.59 5.4 5.5 5.43 36800.0 5.43
2020-03-24 5.54 5.4 5.51 5.51 34100.0 5.51
2020-03-23 6.21 5.26 6.13 5.26 18200.0 5.26
2020-03-20 7.02 6.42 7.0 6.42 3600.0 6.42
2020-03-19 6.75 6.0 6.0 6.75 2200.0 6.75
2020-03-18 7.49 7.4 7.4 7.49 4700.0 7.49
2020-03-17 7.26 7.26 7.26 7.26 300.0 7.26
2020-03-16 8.0 8.0 8.0 8.0 0.0 8.0
2020-03-13 8.0 7.9 7.9 8.0 5900.0 8.0
2020-03-12 8.1 7.75 8.1 7.75 12200.0 7.75
2020-03-11 8.29 8.29 8.29 8.29 200.0 8.29
2020-03-10 8.64 8.25 8.64 8.35 6100.0 8.35
2020-03-09 8.79 8.5 8.79 8.5 7500.0 8.5
2020-03-06 9.0 8.81 8.93 8.81 13700.0 8.81
2020-03-05 8.84 8.8 8.84 8.81 14800.0 8.81
2020-03-04 9.0 8.98 9.0 8.98 600.0 8.98
2020-03-03 9.27 9.16 9.25 9.16 9200.0 9.16
2020-03-02 9.26 9.26 9.26 9.26 0.0 9.26
2020-02-28 9.26 9.26 9.26 9.26 600.0 9.26
2020-02-27 9.41 9.28 9.41 9.35 11200.0 9.35
2020-02-26 9.64 9.5 9.64 9.5 10800.0 9.5
2020-02-25 9.75 9.47 9.75 9.47 4700.0 9.47
2020-02-24 9.8 9.8 9.8 9.8 100.0 9.8
2020-02-21 9.77 9.73 9.73 9.75 7700.0 9.75
2020-02-20 9.76 9.76 9.76 9.76 100.0 9.76
2020-02-19 9.6 9.55 9.55 9.6 2700.0 9.6
2020-02-18 9.69 9.6 9.69 9.6 3100.0 9.6