FSEA
1ST SEACOAS BNC (FSEA)
NASDAQ
$17.18+$0.010 (+0.06%)
Price as of Sep 11, 2026 4:10 PM EDT
  • $80.8M
    Market Cap
  • 49.17%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.29%
    Low Price$17.07
    High Price$17.20
  • 3 Months
    +2.08%
    Low Price$16.71
    High Price$17.20
  • 1 Year
    +49.17%
    Low Price$11.13
    High Price$17.20
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
17.19
17.19
17.17
17.17
-0.17%
4,040
09/10/2026
17.19
17.20
17.19
17.20
+0.12%
1,636
09/09/2026
17.18
17.18
17.18
17.18
-0.05%
1,640
09/08/2026
17.19
17.19
17.19
17.19
+0.02%
307
09/04/2026
17.18
17.19
17.18
17.19
+0.05%
1,682
09/03/2026
17.16
17.18
17.15
17.18
+0.04%
9,754
09/02/2026
17.17
17.19
17.17
17.17
-0.06%
1,089
09/01/2026
17.18
17.19
17.18
17.18
-0.06%
4,305
08/31/2026
17.17
17.21
17.17
17.19
+0.03%
5,213
08/28/2026
17.16
17.20
17.16
17.18
+0.38%
12,909
08/27/2026
17.16
17.16
17.12
17.12
+0.03%
1,826
08/25/2026
17.12
17.12
17.09
17.12
+0.26%
7,810
08/24/2026
17.07
17.07
17.07
17.07
-0.12%
933
08/21/2026
17.08
17.15
17.05
17.09
+0.06%
5,781
08/20/2026
17.05
17.10
17.05
17.08
-0.06%
7,353
08/19/2026
17.16
17.16
17.09
17.09
+0.12%
1,001
08/18/2026
17.10
17.10
17.07
17.07
-0.06%
2,642
08/17/2026
17.08
17.08
17.08
17.08
-0.12%
750
08/14/2026
17.10
17.10
17.10
17.10
0.00%
374
08/13/2026
17.16
17.16
17.10
17.10
0.00%
802
08/12/2026
17.20
17.20
17.10
17.10
-0.12%
1,734
08/11/2026
17.11
17.16
17.09
17.12
+0.17%
3,076
08/10/2026
17.14
17.14
17.08
17.09
-0.12%
1,708
08/07/2026
17.11
17.11
17.11
17.11
+0.18%
4,017
08/07/2026
$0.05 Earnings
08/06/2026
17.08
17.08
17.08
17.08
+0.06%
5,362
08/05/2026
17.13
17.13
17.07
17.07
+0.35%
744
08/04/2026
17.10
17.16
17.01
17.01
0.00%
6,378
08/03/2026
17.06
17.06
17.01
17.01
+0.24%
15,618
07/31/2026
17.00
17.00
16.97
16.97
+0.12%
3,399
07/30/2026
16.94
16.95
16.94
16.95
+0.06%
1,821
07/29/2026
16.94
16.97
16.94
16.94
-0.35%
9,085
07/28/2026
16.95
17.00
16.95
17.00
+0.29%
4,247
07/27/2026
16.86
16.95
16.86
16.95
+0.30%
8,428
07/24/2026
16.92
16.92
16.89
16.90
+0.06%
5,029
07/23/2026
16.90
16.91
16.89
16.89
-0.09%
36,439
07/22/2026
16.91
16.91
16.83
16.91
-0.15%
23,323
07/21/2026
16.91
16.93
16.90
16.93
+0.12%
9,816
07/20/2026
16.93
16.93
16.91
16.91
+0.12%
1,970
07/17/2026
16.88
16.89
16.86
16.89
+0.06%
8,117
07/16/2026
16.88
16.88
16.88
16.88
+0.03%
296
07/15/2026
16.86
16.91
16.85
16.88
-0.09%
11,510
07/14/2026
16.89
16.89
16.88
16.89
+0.06%
4,422
07/13/2026
16.92
16.92
16.88
16.88
+0.18%
8,084
07/10/2026
16.88
16.89
16.85
16.85
0.00%
8,871
07/09/2026
16.86
16.86
16.85
16.85
-0.06%
2,857
07/08/2026
16.87
16.87
16.86
16.86
-0.06%
2,159
07/07/2026
16.95
16.95
16.86
16.87
-0.08%
6,687
07/06/2026
16.89
16.90
16.88
16.88
+0.02%
7,663
07/02/2026
16.90
16.93
16.87
16.88
+0.15%
2,467
07/01/2026
16.89
16.91
16.86
16.86
-0.03%
5,216
06/30/2026
16.95
16.95
16.85
16.86
-0.18%
18,457
06/29/2026
16.91
16.91
16.89
16.89
-0.24%
24,038
06/26/2026
16.93
16.96
16.90
16.93
+0.12%
19,815
06/25/2026
16.95
16.95
16.91
16.91
-0.18%
1,772
06/24/2026
16.94
16.94
16.94
16.94
+0.27%
1,462
06/23/2026
16.90
16.90
16.90
16.90
+0.27%
2,164
06/22/2026
16.85
16.85
16.80
16.85
+0.48%
3,382
06/18/2026
16.78
16.79
16.77
16.77
-0.47%
43,251
06/17/2026
16.75
16.85
16.75
16.85
+0.84%
422
06/16/2026
16.82
16.82
16.70
16.71
-0.48%
74,834
06/15/2026
16.80
16.82
16.79
16.79
-0.33%
58,244
06/12/2026
17.00
17.00
16.82
16.85
+0.15%
17,845
06/11/2026
16.90
16.90
16.81
16.82
+0.12%
5,045
06/10/2026
16.85
16.85
16.80
16.80
-0.12%
4,436
06/09/2026
16.85
16.85
16.82
16.82
+0.06%
1,582
06/08/2026
16.81
16.82
16.81
16.81
0.00%
3,375
06/05/2026
16.80
16.81
16.79
16.81
+0.09%
10,424
06/04/2026
16.85
16.85
16.77
16.80
-0.03%
17,931
06/03/2026
16.80
16.80
16.76
16.80
+0.24%
12,358
06/02/2026
16.76
16.76
16.73
16.76
+0.12%
14,200
06/01/2026
16.74
16.76
16.73
16.74
+0.12%
7,735
05/29/2026
16.73
16.75
16.72
16.72
-0.06%
13,776
05/28/2026
16.76
16.76
16.71
16.73
0.00%
102,014
05/27/2026
16.72
16.76
16.72
16.73
-0.12%
63,699
05/26/2026
16.71
16.76
16.71
16.75
+0.24%
90,489
05/22/2026
16.73
16.73
16.70
16.71
+0.03%
15,106
05/21/2026
16.73
16.73
16.70
16.71
-0.03%
39,948
05/20/2026
16.71
16.73
16.70
16.71
+0.06%
27,658
05/19/2026
16.67
16.70
16.67
16.70
0.00%
12,350
05/18/2026
16.67
16.71
16.66
16.70
+0.12%
26,362
05/15/2026
16.69
16.69
16.66
16.68
+0.03%
7,579
05/15/2026
-$0.12 Earnings
05/14/2026
16.71
16.71
16.65
16.68
+0.15%
24,505
05/13/2026
16.63
16.68
16.63
16.65
-0.06%
9,183
05/12/2026
16.66
16.70
16.60
16.66
-0.03%
166,723
05/11/2026
16.68
16.80
16.65
16.67
-0.33%
132,855
05/08/2026
16.70
16.72
16.65
16.72
+0.42%
22,111
05/07/2026
16.65
16.70
16.62
16.65
-0.24%
232,062
05/06/2026
16.67
16.70
16.67
16.69
+0.12%
33,278
05/05/2026
16.66
16.76
16.61
16.67
+41.99%
802,438
05/04/2026
11.67
11.97
11.57
11.74
+3.25%
7,144
05/01/2026
11.65
11.75
11.37
11.37
-3.23%
7,399
04/30/2026
11.63
11.75
11.63
11.75
+0.09%
3,354
04/29/2026
12.11
12.15
11.66
11.74
+0.86%
6,604
04/28/2026
11.98
12.00
11.64
11.64
-4.98%
678
04/27/2026
11.39
12.30
11.30
12.25
+9.18%
17,837
04/24/2026
11.15
11.38
11.08
11.22
+0.85%
15,849
04/23/2026
11.08
11.15
11.08
11.13
-0.76%
18,749
04/22/2026
11.50
11.51
11.21
11.21
-3.36%
10,283