FSEA
1ST SEACOAS BNC (FSEA)
NASDAQ
$17.07+$0.10 (+0.61%)
Price as of Aug 03, 2026 12:44 PM EDT
  • $79.6M
    Market Cap
  • 46.42%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.65%
    Low Price$16.85
    High Price$17.00
  • 3 Months
    +44.43%
    Low Price$16.65
    High Price$17.00
  • 1 Year
    +46.42%
    Low Price$11.13
    High Price$17.00
Date
Open
High
Low
Close
Change (%)
Volume
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
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