1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.74	67.00	65.81	66.58	-	-2.17%	47,597
Mar 5, 2026	67.99	68.66	67.27	68.06	68.06	-0.86%	136,253
Mar 4, 2026	68.53	69.21	68.00	68.65	68.65	0.90%	100,165
Mar 3, 2026	66.76	71.70	66.18	68.04	68.04	0.32%	87,542
Mar 2, 2026	66.23	68.73	65.52	67.82	67.82	1.21%	121,164
Feb 27, 2026	68.42	68.42	66.68	67.01	67.01	-3.39%	186,546
Feb 26, 2026	69.70	70.33	68.56	69.36	69.36	0.07%	153,598
Feb 25, 2026	68.68	69.34	68.11	69.31	69.31	1.64%	66,919
Feb 24, 2026	68.24	68.28	67.36	68.19	68.19	0.28%	82,048
Feb 23, 2026	70.59	70.67	67.62	68.00	68.00	-3.67%	107,801
Feb 20, 2026	70.00	70.78	69.19	70.59	70.59	0.84%	101,061
Feb 19, 2026	70.22	70.85	69.27	70.00	70.00	-0.82%	95,628
Feb 18, 2026	70.71	71.98	70.42	70.58	70.58	-0.73%	164,884
Feb 17, 2026	70.58	71.82	70.29	71.10	71.10	0.89%	108,707
Feb 13, 2026	69.84	70.72	68.46	70.47	70.47	0.74%	127,372
Feb 12, 2026	69.20	70.01	68.15	69.95	69.95	1.69%	119,860
Feb 11, 2026	69.80	70.47	68.49	68.79	68.79	-1.06%	51,561
Feb 10, 2026	70.10	70.79	69.01	69.53	69.53	-0.80%	73,562
Feb 9, 2026	70.45	70.92	69.76	70.09	70.09	-0.51%	61,389
Feb 6, 2026	70.37	71.00	69.89	70.45	70.45	0.89%	91,308
Feb 5, 2026	69.67	70.41	69.09	69.83	69.83	0.34%	84,138
Feb 4, 2026	69.08	69.94	67.40	69.59	69.59	1.37%	114,669
Feb 3, 2026	68.14	69.57	67.60	68.65	68.65	0.26%	122,693
Feb 2, 2026	67.55	69.01	67.55	68.47	68.07	1.69%	110,345
Jan 30, 2026	65.52	67.73	65.16	67.33	66.94	2.15%	159,174
Jan 29, 2026	65.22	66.03	65.01	65.91	65.52	1.20%	168,762
Jan 28, 2026	66.52	66.90	65.02	65.13	64.75	-2.38%	97,192
Jan 27, 2026	66.93	67.62	66.28	66.72	66.33	-0.40%	110,393
Jan 26, 2026	66.55	67.46	66.11	66.99	66.60	1.27%	148,138
Jan 23, 2026	67.75	69.29	65.52	66.15	65.76	-2.03%	133,449
Jan 22, 2026	67.60	68.64	66.51	67.52	67.13	0.18%	74,209
Jan 21, 2026	65.15	67.46	65.15	67.40	67.01	3.37%	145,859
Jan 20, 2026	63.81	65.30	63.76	65.20	64.82	0.77%	196,446
Jan 16, 2026	65.27	65.49	64.52	64.70	64.32	-1.02%	102,917
Jan 15, 2026	64.07	65.58	64.06	65.37	64.99	1.77%	116,091
Jan 14, 2026	63.54	64.24	63.23	64.23	63.85	1.26%	111,352
Jan 13, 2026	63.56	63.77	62.96	63.43	63.06	-0.13%	65,756
Jan 12, 2026	63.45	63.99	63.01	63.51	63.14	-0.39%	79,093
Jan 9, 2026	64.50	65.35	63.75	63.76	63.39	-1.48%	90,504
Jan 8, 2026	62.94	65.16	62.94	64.72	64.34	2.21%	81,850
Jan 7, 2026	63.49	63.91	62.09	63.32	62.95	-0.38%	88,920
Jan 6, 2026	63.19	63.66	61.90	63.56	63.19	0.06%	110,755
Jan 5, 2026	62.32	64.20	60.30	63.52	63.15	1.70%	151,516
Jan 2, 2026	62.63	62.79	61.91	62.46	62.10	-0.05%	77,943
Dec 31, 2025	63.78	63.78	61.62	62.49	62.12	-0.60%	91,047
Dec 30, 2025	63.40	63.51	62.74	62.87	62.50	-0.93%	64,663
Dec 29, 2025	64.12	64.12	63.37	63.46	63.09	-0.80%	62,476
Dec 26, 2025	64.27	64.70	63.73	63.97	63.60	-0.54%	55,375
Dec 24, 2025	64.35	65.65	63.91	64.32	63.94	0.09%	52,908
Dec 23, 2025	64.59	64.87	64.23	64.26	63.88	-0.79%	67,176
Dec 22, 2025	65.48	65.80	64.55	64.77	64.39	-1.08%	80,301
Dec 19, 2025	66.55	66.76	64.73	65.48	65.10	-2.02%	230,073
Dec 18, 2025	66.44	67.10	66.44	66.83	66.44	0.95%	98,176
Dec 17, 2025	66.03	66.79	65.79	66.20	65.81	0.05%	104,481
Dec 16, 2025	66.44	66.84	65.42	66.17	65.78	-0.14%	115,424
Dec 15, 2025	66.29	67.39	66.02	66.26	65.87	0.67%	101,723
Dec 12, 2025	66.13	66.49	64.73	65.82	65.44	-0.02%	80,105
Dec 11, 2025	66.10	67.00	65.65	65.83	65.45	-0.65%	133,978
Dec 10, 2025	64.10	66.41	64.10	66.26	65.87	3.37%	142,702
Dec 9, 2025	64.26	64.91	62.93	64.10	63.73	-0.02%	60,964
Dec 8, 2025	64.04	65.35	63.14	64.11	63.74	0.69%	106,485
Dec 5, 2025	63.98	64.23	63.44	63.67	63.30	-0.45%	43,133
Dec 4, 2025	64.66	64.66	63.49	63.96	63.59	-0.70%	79,213
Dec 3, 2025	63.87	64.63	63.32	64.41	64.03	1.24%	88,482
Dec 2, 2025	63.62	64.03	62.79	63.62	63.25	0.65%	134,180
Dec 1, 2025	62.12	63.44	61.85	63.21	62.84	1.23%	95,758
Nov 28, 2025	62.20	63.32	62.20	62.44	62.08	-1.00%	54,174
Nov 26, 2025	62.81	63.58	62.72	63.07	62.70	-0.17%	72,667
Nov 25, 2025	62.16	63.57	62.16	63.18	62.81	2.22%	67,123
Nov 24, 2025	61.90	62.25	61.61	61.81	61.45	-0.45%	68,944
Nov 21, 2025	60.33	62.78	60.22	62.09	61.73	2.95%	104,352
Nov 20, 2025	61.06	61.46	60.24	60.31	59.96	-0.02%	67,859
Nov 19, 2025	59.91	60.67	59.91	60.32	59.97	0.37%	53,057
Nov 18, 2025	59.68	60.49	59.67	60.10	59.75	0.70%	45,838
Nov 17, 2025	61.10	61.80	59.55	59.68	59.33	-2.85%	82,633
Nov 14, 2025	61.44	61.55	59.93	61.43	61.07	-0.24%	49,324
Nov 13, 2025	61.98	62.33	61.02	61.58	61.22	-0.24%	60,318
Nov 12, 2025	61.73	62.54	61.49	61.73	61.37	0.42%	45,321
Nov 11, 2025	61.24	62.09	60.56	61.47	61.11	0.42%	62,668
Nov 10, 2025	61.07	62.37	60.36	61.21	60.85	0.71%	55,212
Nov 7, 2025	60.44	60.81	60.08	60.78	60.42	0.56%	64,758
Nov 6, 2025	61.02	61.02	60.30	60.44	60.09	-0.93%	45,226
Nov 5, 2025	60.10	61.06	60.10	61.01	60.65	1.50%	83,533
Nov 4, 2025	59.04	60.44	59.04	60.11	59.76	0.40%	79,559
Nov 3, 2025	59.40	59.98	58.50	59.87	59.12	0.72%	91,728
Oct 31, 2025	59.14	59.84	58.62	59.44	58.70	-0.20%	72,870
Oct 30, 2025	58.78	60.30	58.56	59.56	58.82	0.80%	85,833
Oct 29, 2025	60.35	61.12	58.79	59.09	58.35	-2.57%	106,825
Oct 28, 2025	59.74	61.70	59.32	60.65	59.89	1.86%	100,716
Oct 27, 2025	61.01	61.01	59.53	59.54	58.80	-2.43%	80,141
Oct 24, 2025	60.66	61.83	59.30	61.02	60.26	3.63%	95,849
Oct 23, 2025	60.17	60.53	58.69	58.88	58.14	-2.08%	92,493
Oct 22, 2025	59.75	60.79	59.54	60.13	59.38	0.80%	87,463
Oct 21, 2025	58.86	59.83	58.84	59.65	58.91	0.81%	66,448
Oct 20, 2025	58.25	59.26	58.15	59.17	58.43	2.05%	78,076
Oct 17, 2025	58.05	58.80	57.84	57.98	57.26	0.75%	107,510
Oct 16, 2025	59.39	59.39	56.89	57.55	56.83	-3.42%	115,752
Oct 15, 2025	60.71	60.71	59.16	59.59	58.85	-1.41%	67,260
Oct 14, 2025	58.89	60.60	58.89	60.44	59.69	2.23%	79,993
Oct 13, 2025	58.90	59.18	58.47	59.12	58.38	1.39%	62,774