Other US listings · FSEA · stock
First Seacoast Bancorp, Inc. (FSEA) stock price history
Every Other US listings trading session of First Seacoast Bancorp, Inc. from Jul 17, 2019 to Oct 5, 2026: 1,815 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FSEA adjusted close, 2019 to 2026
- $17.25
- All time high, 2026
- $17.25
- 52 week high, $11.07 low
- 1,815
- Daily sessions since 2019
Last updated Oct 5, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FSEA key facts
- First Seacoast Bancorp, Inc. (FSEA) closed at $17.25 on Oct 5, 2026 on Other US listings.
- FSEA's all time high close is $17.25, set on Sep 28, 2026; its all time low close is $6.26 on Nov 20, 2023.
- FSEA's 52 week range is $11.07 to $17.25.
- FSEA returned +50.3% over the year to Oct 5, 2026 and +47.4% over five years.
- Since Jul 17, 2019 FSEA returned +48%, +5.6% a year compounded.
- FSEA's deepest drawdown was -52.9% from Aug 16, 2022 to Nov 20, 2023.
- DataCedar holds 1,815 daily sessions of FSEA history from Jul 17, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FSEA price chart, 2019 to 2026
FSEA returns
Price return from the last close on or before the window start to Oct 5, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +2.2% |
| 6 months | +36.6% |
| Year to date | +39.0% |
| 1 year | +50.3% |
| 3 years | +155.2% |
| 5 years | +47.4% |
| 10 years | n/a |
| Since Jul 17, 2019 | +47.9% |
| Compound annual growth, 7.2 years | +5.6% |
FSEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.25 on Sep 28, 2026
- All time low close
- $6.26 on Nov 20, 2023
- 52 week high
- $17.25 on Sep 28, 2026
- 52 week low
- $11.07 on Apr 23, 2026
- Deepest drawdown
- -52.9% from Aug 16, 2022 to Nov 20, 2023, recovered Dec 19, 2025
- Best single session
- +42.0% on May 5, 2026
- Worst single session
- -18.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2023, -33%
FSEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 17, 2019; 2026 runs to Oct 5, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.98 | $17.25 | $11.07 | $17.25 | +30.7% | 3M | 190 |
| 2025 | $10.06 | $15.00 | $9.53 | $13.20 | +31.5% | 1.8M | 250 |
| 2024 | $7.58 | $10.38 | $7.40 | $10.04 | +30.6% | 2.7M | 252 |
| 2023 | $11.37 | $11.65 | $6.25 | $7.69 | -32.7% | 3.9M | 250 |
| 2022 | $12.74 | $13.40 | $11.43 | $11.43 | -10.5% | 1.1M | 251 |
| 2021 | $10.60 | $13.16 | $10.37 | $12.77 | +20.2% | 529.2K | 252 |
| 2020 | $11.36 | $12.41 | $6.07 | $10.62 | -5.7% | 1.1M | 253 |
| 2019 | $12.08 | $12.31 | $10.46 | $11.27 | n/a | 1.6M | 117 |
FSEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $17.25 | 0.0% |
| September 2026 | $17.25 | +0.3% |
| August 2026 | $17.19 | +1.3% |
| July 2026 | $16.97 | +0.7% |
| June 2026 | $16.86 | +0.8% |
| May 2026 | $16.72 | +42.3% |
| April 2026 | $11.75 | -6.4% |
| March 2026 | $12.56 | -3.5% |
| February 2026 | $13.01 | +1.8% |
| January 2026 | $12.78 | -3.2% |
| December 2025 | $13.20 | +11.7% |
| November 2025 | $11.82 | +2.0% |
About the FSEA data
Daily bars. 1,815 sessions from Jul 17, 2019 to Oct 5, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AFSEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FSEA share price history
