First Seacoast Bancorp, Inc. FSEA
NASDAQ · Vereinigte Staaten · Finanzen
$17,250,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,25 | 0,00 % | $17,25 | $17,25 | $17,25 | 0 |
| 2026-09-30 | $17,25 | 0,00 % | $17,24 | $17,25 | $17,24 | 9,40K |
| 2026-09-29 | $17,25 | 0,00 % | $17,24 | $17,25 | $17,24 | 19,80K |
| 2026-09-28 | $17,25 | +0,06 % | $17,24 | $17,25 | $17,23 | 67,50K |
| 2026-09-25 | $17,24 | +0,35 % | $17,20 | $17,24 | $17,20 | 26,60K |
| 2026-09-24 | $17,18 | 0,00 % | $17,17 | $17,19 | $17,17 | 4,40K |
| 2026-09-23 | $17,18 | -0,06 % | $17,16 | $17,18 | $17,16 | 700 |
| 2026-09-22 | $17,19 | +0,17 % | $17,18 | $17,19 | $17,18 | 200 |
| 2026-09-21 | $17,16 | 0,00 % | $17,16 | $17,16 | $17,16 | 0 |
| 2026-09-18 | $17,16 | -0,06 % | $17,17 | $17,20 | $17,15 | 7,40K |
| 2026-09-17 | $17,17 | -0,06 % | $17,17 | $17,17 | $17,17 | 500 |
| 2026-09-16 | $17,18 | 0,00 % | $17,18 | $17,18 | $17,18 | 500 |
| 2026-09-15 | $17,18 | +0,06 % | $17,18 | $17,18 | $17,18 | 1,30K |
| 2026-09-14 | $17,17 | 0,00 % | $17,20 | $17,20 | $17,17 | 11,60K |
| 2026-09-11 | $17,17 | -0,17 % | $17,19 | $17,19 | $17,17 | 4,00K |
| 2026-09-10 | $17,20 | +0,12 % | $17,19 | $17,20 | $17,19 | 1,60K |
| 2026-09-09 | $17,18 | -0,05 % | $17,18 | $17,18 | $17,18 | 600 |
| 2026-09-08 | $17,19 | +0,02 % | $17,19 | $17,19 | $17,19 | 300 |
| 2026-09-04 | $17,18 | +0,05 % | $17,18 | $17,19 | $17,18 | 1,70K |
| 2026-09-03 | $17,18 | +0,03 % | $17,16 | $17,18 | $17,15 | 7,40K |
| 2026-09-02 | $17,17 | -0,06 % | $17,17 | $17,18 | $17,17 | 1,10K |
| 2026-09-01 | $17,18 | -0,06 % | $17,18 | $17,18 | $17,18 | 4,30K |
| 2026-08-31 | $17,19 | +0,03 % | $17,17 | $17,21 | $17,17 | 5,20K |
| 2026-08-28 | $17,18 | +0,37 % | $17,16 | $17,20 | $17,16 | 12,90K |
| 2026-08-27 | $17,12 | +0,03 % | $17,16 | $17,16 | $17,12 | 1,80K |
| 2026-08-26 | $17,11 | 0,00 % | $17,11 | $17,11 | $17,11 | 0 |
| 2026-08-25 | $17,11 | +0,26 % | $17,12 | $17,12 | $17,09 | 7,80K |
| 2026-08-24 | $17,07 | -0,12 % | $17,07 | $17,07 | $17,07 | 900 |
| 2026-08-21 | $17,09 | +0,06 % | $17,08 | $17,15 | $17,05 | 5,80K |
| 2026-08-20 | $17,08 | -0,06 % | $17,05 | $17,10 | $17,05 | 7,40K |
| 2026-08-19 | $17,09 | +0,12 % | $17,16 | $17,16 | $17,09 | 1,00K |
| 2026-08-18 | $17,07 | -0,06 % | $17,10 | $17,10 | $17,07 | 2,60K |
| 2026-08-17 | $17,08 | -0,12 % | $17,08 | $17,08 | $17,08 | 800 |
| 2026-08-14 | $17,10 | 0,00 % | $17,10 | $17,10 | $17,10 | 400 |
| 2026-08-13 | $17,10 | 0,00 % | $17,16 | $17,16 | $17,10 | 800 |
| 2026-08-12 | $17,10 | -0,12 % | $17,20 | $17,20 | $17,10 | 1,70K |
| 2026-08-11 | $17,12 | +0,18 % | $17,10 | $17,16 | $17,09 | 3,10K |
| 2026-08-10 | $17,09 | -0,12 % | $17,14 | $17,14 | $17,08 | 1,70K |
| 2026-08-07 | $17,11 | +0,18 % | $17,11 | $17,11 | $17,11 | 4,00K |
| 2026-08-06 | $17,08 | +0,06 % | $17,08 | $17,08 | $17,08 | 5,40K |
| 2026-08-05 | $17,07 | +0,35 % | $17,13 | $17,13 | $17,07 | 700 |
| 2026-08-04 | $17,01 | 0,00 % | $17,10 | $17,16 | $17,01 | 6,40K |
| 2026-08-03 | $17,01 | +0,24 % | $17,06 | $17,06 | $17,01 | 15,60K |
| 2026-07-31 | $16,97 | +0,12 % | $17,00 | $17,00 | $16,97 | 3,40K |
| 2026-07-30 | $16,95 | +0,06 % | $16,94 | $16,95 | $16,94 | 1,80K |
| 2026-07-29 | $16,94 | -0,35 % | $16,94 | $16,97 | $16,94 | 9,10K |
| 2026-07-28 | $17,00 | +0,29 % | $16,95 | $17,00 | $16,95 | 4,20K |
| 2026-07-27 | $16,95 | +0,30 % | $16,86 | $16,95 | $16,86 | 8,40K |
| 2026-07-24 | $16,90 | +0,06 % | $16,92 | $16,92 | $16,89 | 5,00K |
| 2026-07-23 | $16,89 | -0,09 % | $16,90 | $16,91 | $16,89 | 36,40K |
| 2026-07-22 | $16,91 | -0,15 % | $16,91 | $16,91 | $16,83 | 23,30K |
| 2026-07-21 | $16,93 | +0,12 % | $16,91 | $16,93 | $16,90 | 9,80K |
| 2026-07-20 | $16,91 | +0,12 % | $16,92 | $16,92 | $16,91 | 2,00K |
| 2026-07-17 | $16,89 | +0,06 % | $16,88 | $16,89 | $16,86 | 8,10K |
| 2026-07-16 | $16,88 | +0,03 % | $16,88 | $16,88 | $16,88 | 600 |
| 2026-07-15 | $16,88 | -0,09 % | $16,86 | $16,91 | $16,85 | 11,50K |
| 2026-07-14 | $16,89 | +0,06 % | $16,89 | $16,89 | $16,88 | 4,40K |
| 2026-07-13 | $16,88 | +0,18 % | $16,92 | $16,92 | $16,88 | 8,10K |
| 2026-07-10 | $16,85 | 0,00 % | $16,88 | $16,89 | $16,85 | 8,90K |
| 2026-07-09 | $16,85 | -0,06 % | $16,86 | $16,86 | $16,85 | 2,90K |
| 2026-07-08 | $16,86 | -0,06 % | $16,87 | $16,87 | $16,86 | 2,20K |
| 2026-07-07 | $16,87 | -0,08 % | $16,95 | $16,95 | $16,86 | 6,70K |
| 2026-07-06 | $16,88 | +0,02 % | $16,89 | $16,90 | $16,88 | 7,70K |
| 2026-07-02 | $16,88 | +0,15 % | $16,90 | $16,93 | $16,87 | 2,50K |
| 2026-07-01 | $16,85 | -0,03 % | $16,89 | $16,91 | $16,85 | 5,20K |
| 2026-06-30 | $16,86 | -0,18 % | $16,95 | $16,95 | $16,85 | 18,50K |
| 2026-06-29 | $16,89 | -0,24 % | $16,91 | $16,91 | $16,89 | 24,00K |
| 2026-06-26 | $16,93 | +0,12 % | $16,93 | $16,96 | $16,90 | 19,80K |
| 2026-06-25 | $16,91 | -0,18 % | $16,95 | $16,95 | $16,91 | 1,80K |
| 2026-06-24 | $16,94 | +0,27 % | $16,94 | $16,94 | $16,94 | 1,50K |
| 2026-06-23 | $16,90 | +0,27 % | $16,90 | $16,90 | $16,90 | 2,20K |
| 2026-06-22 | $16,85 | +0,48 % | $16,85 | $16,85 | $16,80 | 3,40K |
| 2026-06-18 | $16,77 | -0,47 % | $16,78 | $16,79 | $16,77 | 43,30K |
| 2026-06-17 | $16,85 | +0,84 % | $16,75 | $16,85 | $16,75 | 400 |
| 2026-06-16 | $16,71 | -0,48 % | $16,82 | $16,82 | $16,70 | 74,80K |
| 2026-06-15 | $16,79 | -0,33 % | $16,80 | $16,82 | $16,79 | 58,20K |
| 2026-06-12 | $16,84 | +0,15 % | $17,00 | $17,00 | $16,82 | 17,80K |
| 2026-06-11 | $16,82 | +0,12 % | $16,90 | $16,90 | $16,81 | 5,00K |
| 2026-06-10 | $16,80 | -0,12 % | $16,85 | $16,85 | $16,80 | 4,40K |
| 2026-06-09 | $16,82 | +0,06 % | $16,85 | $16,85 | $16,82 | 1,60K |
| 2026-06-08 | $16,81 | 0,00 % | $16,81 | $16,82 | $16,81 | 3,40K |
| 2026-06-05 | $16,81 | +0,09 % | $16,80 | $16,81 | $16,79 | 10,40K |
| 2026-06-04 | $16,80 | -0,03 % | $16,85 | $16,85 | $16,77 | 17,90K |
| 2026-06-03 | $16,80 | +0,24 % | $16,80 | $16,80 | $16,76 | 12,40K |
| 2026-06-02 | $16,76 | +0,12 % | $16,76 | $16,76 | $16,73 | 14,20K |
| 2026-06-01 | $16,74 | +0,12 % | $16,74 | $16,76 | $16,73 | 7,70K |
| 2026-05-29 | $16,72 | -0,06 % | $16,73 | $16,75 | $16,72 | 13,80K |
| 2026-05-28 | $16,73 | 0,00 % | $16,76 | $16,76 | $16,71 | 102,00K |
| 2026-05-27 | $16,73 | -0,12 % | $16,72 | $16,76 | $16,72 | 63,70K |
| 2026-05-26 | $16,75 | +0,24 % | $16,71 | $16,76 | $16,71 | 90,50K |