FSEA | 1ST SEACOAS BNC | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

1ST SEACOAS BNC (FSEA)

NASDAQ

$17.25-$0.005 (-0.03%)

Price as of Sep 30, 2026 4:10 PM EDT

$81.2M
Market Cap
50.26%
1-Year Change
N/A
Industry

1 Month
+0.38%

Low Price$17.16

High Price$17.25
3 Months
+2.31%

Low Price$16.85

High Price$17.25
1 Year
+50.26%

Low Price$11.13

High Price$17.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	17.24	17.25	17.24	17.25	0.00%	9,397
09/29/2026	17.24	17.25	17.24	17.25	0.00%	19,826
09/28/2026	17.24	17.25	17.23	17.25	+0.06%	67,488
09/25/2026	17.20	17.24	17.20	17.24	+0.35%	26,604
09/24/2026	17.17	17.19	17.17	17.18	0.00%	4,389
09/23/2026	17.16	17.18	17.16	17.18	-0.06%	735
09/22/2026	17.18	17.19	17.18	17.19	+0.17%	235
09/18/2026	17.17	17.20	17.15	17.16	-0.06%	7,360
09/17/2026	17.17	17.17	17.17	17.17	-0.06%	468
09/16/2026	17.18	17.18	17.18	17.18	0.00%	536
09/15/2026	17.18	17.19	17.18	17.18	+0.06%	1,250
09/14/2026	17.20	17.20	17.17	17.17	0.00%	11,550
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