FSEA
1ST SEACOAS BNC (FSEA)
NASDAQ
$16.82+$0.06 (+0.38%)
Price as of Jun 03, 2026 4:22 PM EDT
  • $78.4M
    Market Cap
  • 50.04%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +42.76%
    Low Price$11.74
    High Price$16.76
  • 3 Months
    +29.82%
    Low Price$11.13
    High Price$16.76
  • 1 Year
    +50.31%
    Low Price$11.00
    High Price$16.76
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
11.74
11.76
11.50
11.60
-0.85%
19,314
04/20/2026
11.49
11.70
11.49
11.70
+4.84%
8,964
04/17/2026
11.51
11.70
11.16
11.16
-3.04%
4,414
04/16/2026
11.80
11.80
11.34
11.51
-1.71%
13,803
04/15/2026
12.50
12.50
11.71
11.71
-5.56%
24,118
04/14/2026
12.60
12.68
12.18
12.40
0.00%
6,783
04/13/2026
12.50
12.86
12.13
12.40
+2.35%
12,303
04/10/2026
12.75
12.75
12.12
12.12
-4.98%
2,104
04/09/2026
12.75
12.79
12.75
12.75
-0.55%
5,425
04/08/2026
12.41
13.00
12.41
12.82
+1.02%
10,901
04/07/2026
12.73
12.78
12.69
12.69
-0.08%
1,918
04/06/2026
12.50
12.75
12.50
12.70
+0.59%
2,225
04/02/2026
12.50
12.63
12.50
12.63
+0.32%
1,161
04/01/2026
12.62
12.68
12.50
12.59
+0.20%
1,690
03/31/2026
12.66
12.66
12.56
12.56
-0.67%
1,537
03/30/2026
12.66
12.66
12.64
12.64
-0.60%
1,419
03/27/2026
12.71
12.86
12.71
12.72
-3.64%
1,499
03/26/2026
12.74
13.20
12.73
13.20
+3.61%
650
03/24/2026
13.01
13.35
12.74
12.74
-1.92%
1,576
03/23/2026
12.70
13.29
12.70
12.99
+0.66%
882
03/20/2026
12.71
12.91
12.71
12.91
+0.98%
937
03/20/2026
-$0.05 Earnings
03/18/2026
13.05
13.05
12.77
12.78
+0.08%
1,317
03/17/2026
12.77
12.77
12.77
12.77
-2.15%
505
03/12/2026
13.01
13.05
13.01
13.05
+1.48%
1,062
03/09/2026
12.77
12.86
12.77
12.86
-0.39%
926
03/06/2026
12.91
12.91
12.91
12.91
0.00%
377
03/04/2026
13.02
13.11
12.91
12.91
-1.00%
5,453
03/02/2026
13.25
13.25
13.04
13.04
+0.23%
396
02/27/2026
13.10
13.25
13.01
13.01
-0.76%
2,175
02/26/2026
13.12
13.15
13.10
13.11
-0.11%
3,419
02/25/2026
13.10
13.15
13.10
13.13
+0.19%
1,639
02/24/2026
13.10
13.10
13.10
13.10
-0.57%
261
02/23/2026
13.18
13.18
13.18
13.18
+0.57%
580
02/19/2026
13.28
13.28
13.10
13.10
-0.08%
5,928
02/18/2026
13.28
13.28
13.11
13.11
-0.30%
1,348
02/17/2026
13.28
13.32
13.15
13.15
-3.32%
2,160
02/13/2026
14.04
14.05
13.60
13.60
+1.20%
981
02/12/2026
13.25
13.45
13.20
13.44
+2.74%
15,426
02/11/2026
12.96
13.10
12.96
13.08
+1.01%
11,293
02/10/2026
13.00
13.00
12.91
12.95
-1.15%
5,668
02/06/2026
13.19
13.25
12.76
13.10
-0.68%
7,327
02/05/2026
13.03
13.25
12.98
13.19
+0.69%
2,644
02/04/2026
13.01
13.20
13.00
13.10
+0.23%
11,422
02/02/2026
13.07
13.11
13.07
13.07
+2.27%
2,527
01/30/2026
13.00
13.07
12.70
12.78
-2.52%
15,860
01/29/2026
13.38
13.38
13.00
13.11
+0.85%
6,485
01/28/2026
13.00
14.00
12.76
13.00
0.00%
3,869
01/27/2026
12.70
13.00
12.67
13.00
+1.56%
5,476
01/26/2026
12.67
12.80
12.67
12.80
+0.47%
418
01/23/2026
12.75
12.76
12.74
12.74
-0.47%
560
01/21/2026
12.88
12.88
12.76
12.80
-0.47%
1,876
01/16/2026
12.83
12.89
12.83
12.86
+0.27%
3,860
01/15/2026
12.78
13.00
12.78
12.83
+1.38%
1,651
01/14/2026
12.68
12.68
12.65
12.65
-1.06%
404
01/13/2026
12.79
12.79
12.79
12.79
-0.43%
804
01/12/2026
13.00
13.00
12.83
12.84
-1.23%
1,160
01/09/2026
12.85
13.06
12.85
13.00
+2.36%
2,454
01/07/2026
12.56
12.73
12.56
12.70
+1.20%
827
01/06/2026
13.00
13.00
12.55
12.55
-0.16%
6,460
01/05/2026
12.96
13.00
12.57
12.57
-3.16%
1,005
01/02/2026
12.98
12.98
12.98
12.98
-1.67%
391
12/31/2025
12.87
13.20
12.57
13.20
+6.37%
2,936
12/29/2025
12.41
12.41
12.41
12.41
-4.39%
310
12/26/2025
12.87
12.98
12.87
12.98
+0.62%
969
12/24/2025
12.56
12.90
12.56
12.90
-0.0008%
568
12/23/2025
13.33
15.00
12.90
12.90
-0.39%
11,845
12/22/2025
14.05
14.05
12.86
12.95
-8.67%
6,260
12/19/2025
12.30
14.47
12.30
14.18
+16.56%
27,350
12/18/2025
12.30
12.30
12.12
12.17
-0.35%
1,806