First Seacoast Bancorp, Inc. (FSEA)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 9,900 |
| 20 jun 2024 | 8.99 | 9.12 | 8.95 | 9.01 | 9.01 | 6,500 |
| 18 jun 2024 | 9.00 | 9.10 | 8.92 | 8.92 | 8.92 | 38,100 |
| 17 jun 2024 | 9.00 | 9.00 | 8.93 | 9.00 | 9.00 | 9,700 |
| 14 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 13 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,300 |
| 12 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4,300 |
| 11 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7,300 |
| 10 jun 2024 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 25,900 |
| 07 jun 2024 | 9.00 | 9.11 | 9.00 | 9.10 | 9.10 | 700 |
| 06 jun 2024 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 26,100 |
| 05 jun 2024 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 500 |
| 04 jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 03 jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 600 |
| 31 may 2024 | 9.19 | 9.19 | 9.00 | 9.00 | 9.00 | 3,200 |
| 30 may 2024 | 9.00 | 9.09 | 9.00 | 9.01 | 9.01 | 3,300 |
| 29 may 2024 | 9.05 | 9.25 | 9.02 | 9.10 | 9.10 | 3,700 |
| 28 may 2024 | 9.25 | 9.29 | 9.22 | 9.22 | 9.22 | 25,900 |
| 24 may 2024 | 9.28 | 9.28 | 9.23 | 9.23 | 9.23 | 3,500 |
| 23 may 2024 | 9.11 | 9.18 | 9.11 | 9.11 | 9.11 | 2,100 |
| 22 may 2024 | 9.05 | 9.27 | 9.02 | 9.25 | 9.25 | 2,000 |
| 21 may 2024 | 9.19 | 9.26 | 9.16 | 9.20 | 9.20 | 5,600 |
| 20 may 2024 | 9.08 | 9.44 | 9.07 | 9.17 | 9.17 | 31,000 |
| 17 may 2024 | 9.13 | 9.31 | 9.12 | 9.16 | 9.16 | 20,500 |
| 16 may 2024 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 12,700 |
| 15 may 2024 | 9.12 | 9.16 | 9.06 | 9.16 | 9.16 | 22,300 |
| 14 may 2024 | 9.18 | 9.18 | 9.09 | 9.14 | 9.14 | 105,800 |
| 13 may 2024 | 8.70 | 9.20 | 8.70 | 9.10 | 9.10 | 17,000 |
| 10 may 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 100 |
| 09 may 2024 | 8.66 | 8.75 | 8.66 | 8.73 | 8.73 | 1,800 |
| 08 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 500 |
| 07 may 2024 | 8.69 | 8.73 | 8.69 | 8.70 | 8.70 | 3,200 |
| 06 may 2024 | 8.46 | 8.72 | 8.46 | 8.65 | 8.65 | 2,200 |
| 03 may 2024 | 8.72 | 8.73 | 8.71 | 8.72 | 8.72 | 2,900 |
| 02 may 2024 | 8.72 | 8.73 | 8.71 | 8.72 | 8.72 | 4,900 |
| 01 may 2024 | 8.62 | 8.95 | 8.62 | 8.73 | 8.73 | 2,600 |
| 30 abr 2024 | 8.75 | 8.75 | 8.70 | 8.74 | 8.74 | 6,400 |
| 29 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 700 |
| 26 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25 abr 2024 | 8.69 | 8.75 | 8.68 | 8.75 | 8.75 | 8,500 |
| 24 abr 2024 | 8.30 | 8.76 | 8.30 | 8.69 | 8.69 | 36,800 |
| 23 abr 2024 | 8.65 | 8.79 | 8.65 | 8.75 | 8.75 | 9,000 |
| 22 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 300 |
| 19 abr 2024 | 8.78 | 8.79 | 8.74 | 8.74 | 8.74 | 1,800 |
| 18 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 17 abr 2024 | 8.74 | 8.76 | 8.72 | 8.75 | 8.75 | 2,700 |
| 16 abr 2024 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | 600 |
| 15 abr 2024 | 8.70 | 8.79 | 8.70 | 8.77 | 8.77 | 1,800 |
| 12 abr 2024 | 9.02 | 9.10 | 8.70 | 8.90 | 8.90 | 86,500 |
| 11 abr 2024 | 8.38 | 8.75 | 8.38 | 8.75 | 8.75 | 9,300 |
| 10 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 09 abr 2024 | 8.60 | 8.68 | 8.50 | 8.65 | 8.65 | 5,500 |
| 08 abr 2024 | 8.51 | 8.51 | 8.38 | 8.38 | 8.38 | 600 |
| 05 abr 2024 | 8.25 | 8.65 | 8.25 | 8.65 | 8.65 | 600 |
| 04 abr 2024 | 8.60 | 8.72 | 8.60 | 8.72 | 8.72 | 4,000 |
| 03 abr 2024 | 8.72 | 8.72 | 8.60 | 8.65 | 8.65 | 31,500 |
| 02 abr 2024 | 8.41 | 8.72 | 8.40 | 8.72 | 8.72 | 4,700 |
| 01 abr 2024 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 1,400 |
| 28 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 100 |
| 27 mar 2024 | 8.44 | 8.49 | 8.44 | 8.45 | 8.45 | 800 |
| 26 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 25 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 22 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 200 |
| 21 mar 2024 | 8.39 | 8.39 | 8.28 | 8.28 | 8.28 | 500 |
| 20 mar 2024 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 5,100 |
| 19 mar 2024 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | 2,000 |
| 18 mar 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 3,200 |
| 15 mar 2024 | 8.33 | 8.34 | 8.13 | 8.13 | 8.13 | 600 |
| 14 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
| 13 mar 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 400 |
| 12 mar 2024 | 8.17 | 8.48 | 8.17 | 8.33 | 8.33 | 1,600 |
| 11 mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 200 |
| 08 mar 2024 | 8.35 | 8.56 | 8.05 | 8.44 | 8.44 | 6,500 |
| 07 mar 2024 | 8.37 | 8.61 | 8.36 | 8.61 | 8.61 | 29,000 |
| 06 mar 2024 | 8.47 | 8.51 | 8.45 | 8.46 | 8.46 | 11,400 |
| 05 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 04 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 01 mar 2024 | 8.61 | 8.75 | 8.60 | 8.75 | 8.75 | 3,300 |
| 29 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 28 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 300 |
| 27 feb 2024 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 400 |
| 26 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 600 |
| 23 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1,300 |
| 22 feb 2024 | 8.79 | 8.79 | 8.66 | 8.66 | 8.66 | 1,900 |
| 21 feb 2024 | 8.65 | 8.67 | 8.65 | 8.65 | 8.65 | 2,200 |
| 20 feb 2024 | 8.41 | 8.79 | 8.41 | 8.61 | 8.61 | 700 |
| 16 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 15 feb 2024 | 8.35 | 8.96 | 8.35 | 8.75 | 8.75 | 4,900 |
| 14 feb 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 400 |
| 13 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 12 feb 2024 | 8.79 | 8.80 | 8.68 | 8.68 | 8.68 | 1,100 |
| 09 feb 2024 | 8.63 | 8.63 | 8.49 | 8.59 | 8.59 | 6,700 |
| 08 feb 2024 | 8.37 | 8.61 | 8.37 | 8.61 | 8.61 | 3,000 |
| 07 feb 2024 | 8.60 | 8.68 | 8.31 | 8.32 | 8.32 | 18,700 |
| 06 feb 2024 | 8.81 | 8.82 | 8.46 | 8.48 | 8.48 | 7,900 |
| 05 feb 2024 | 8.70 | 8.82 | 8.70 | 8.70 | 8.70 | 48,800 |
| 02 feb 2024 | 8.71 | 8.75 | 8.50 | 8.72 | 8.72 | 5,400 |
| 01 feb 2024 | 8.46 | 8.82 | 8.45 | 8.52 | 8.52 | 4,500 |
| 31 ene 2024 | 8.95 | 8.95 | 8.66 | 8.79 | 8.79 | 118,500 |
| 30 ene 2024 | 8.68 | 9.05 | 8.68 | 8.99 | 8.99 | 4,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.