1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.65	82.99	80.96	81.96	81.96	0.95%	517,382
Jun 25, 2026	80.77	81.69	80.37	81.19	81.19	1.15%	164,919
Jun 24, 2026	79.34	80.58	78.87	80.27	80.27	1.68%	169,307
Jun 23, 2026	78.03	79.11	77.81	78.94	78.94	1.44%	112,763
Jun 22, 2026	77.02	78.34	76.93	77.82	77.82	1.18%	111,515
Jun 18, 2026	77.28	77.65	76.61	76.91	76.91	0.55%	268,167
Jun 17, 2026	77.38	78.53	75.76	76.49	76.49	-1.51%	149,457
Jun 16, 2026	77.79	86.64	77.29	77.66	77.66	0.34%	113,926
Jun 15, 2026	78.69	79.08	77.21	77.40	77.40	-1.43%	126,473
Jun 12, 2026	78.18	78.80	78.12	78.52	78.52	0.89%	119,342
Jun 11, 2026	78.00	78.53	77.00	77.83	77.83	0.32%	91,123
Jun 10, 2026	77.22	77.99	77.22	77.58	77.58	1.15%	113,759
Jun 9, 2026	76.47	78.10	76.47	76.70	76.70	0.99%	138,492
Jun 8, 2026	75.60	76.44	75.50	75.95	75.95	0.80%	107,108
Jun 5, 2026	74.65	76.20	74.65	75.35	75.35	0.94%	145,241
Jun 4, 2026	73.50	74.89	73.50	74.65	74.65	2.63%	131,408
Jun 3, 2026	73.86	74.16	72.47	72.74	72.74	-2.05%	156,662
Jun 2, 2026	72.60	74.45	72.60	74.26	74.26	1.82%	100,320
Jun 1, 2026	73.25	73.84	72.44	72.93	72.93	-1.21%	100,180
May 29, 2026	73.39	74.07	73.00	73.82	73.82	0.35%	88,046
May 28, 2026	73.43	74.08	72.19	73.56	73.56	-0.19%	127,907
May 27, 2026	74.43	75.07	73.52	73.70	73.70	-0.97%	158,763
May 26, 2026	74.12	74.95	72.96	74.42	74.42	0.64%	123,914
May 22, 2026	73.99	76.00	73.44	73.95	73.95	0.08%	99,656
May 21, 2026	72.96	74.14	71.78	73.89	73.89	0.56%	132,895
May 20, 2026	72.47	73.94	72.21	73.48	73.48	1.49%	135,810
May 19, 2026	72.12	72.66	71.49	72.40	72.40	0.28%	89,366
May 18, 2026	71.61	72.60	71.60	72.20	72.20	1.35%	95,016
May 15, 2026	71.78	71.78	70.66	71.24	71.24	-0.81%	114,521
May 14, 2026	71.96	72.82	71.70	71.82	71.82	0.35%	98,435
May 13, 2026	72.20	72.23	71.08	71.57	71.57	-1.01%	118,648
May 12, 2026	72.38	72.57	70.75	72.30	72.30	-0.51%	109,844
May 11, 2026	74.04	74.11	72.34	72.67	72.67	-1.52%	145,976
May 8, 2026	73.53	74.09	73.26	73.80	73.80	0.18%	73,143
May 7, 2026	74.09	74.65	73.34	73.66	73.66	-0.22%	109,681
May 6, 2026	74.12	74.55	72.63	73.82	73.82	0.31%	78,955
May 5, 2026	72.84	73.92	72.22	73.59	73.59	1.32%	78,068
May 4, 2026	73.58	74.43	72.57	73.06	72.63	-1.08%	114,276
May 1, 2026	73.55	74.52	72.36	73.86	73.43	0.45%	110,133
Apr 30, 2026	72.05	73.73	72.05	73.53	73.10	1.28%	113,942
Apr 29, 2026	73.98	74.11	72.21	72.60	72.17	-2.39%	146,685
Apr 28, 2026	74.09	75.17	74.02	74.38	73.94	0.79%	119,440
Apr 27, 2026	73.39	74.59	73.05	73.80	73.37	0.94%	132,609
Apr 24, 2026	74.05	76.44	72.53	73.11	72.68	-1.07%	210,825
Apr 23, 2026	73.57	74.25	73.46	73.90	73.47	0.96%	110,561
Apr 22, 2026	73.08	73.95	72.28	73.20	72.77	0.33%	146,316
Apr 21, 2026	74.84	75.23	72.94	72.96	72.53	-2.41%	118,768
Apr 20, 2026	74.46	75.64	74.17	74.76	74.32	0.15%	135,096
Apr 17, 2026	73.04	75.43	73.04	74.65	74.21	2.91%	191,621
Apr 16, 2026	73.41	73.96	72.50	72.54	72.11	-1.69%	175,856
Apr 15, 2026	74.13	74.18	73.07	73.79	73.36	-0.62%	132,112
Apr 14, 2026	73.78	74.76	73.01	74.25	73.81	0.43%	125,250
Apr 13, 2026	73.72	74.08	73.31	73.93	73.49	0.07%	155,781
Apr 10, 2026	74.22	74.22	72.94	73.88	73.45	-0.71%	203,762
Apr 9, 2026	72.76	75.16	72.76	74.41	73.97	1.61%	230,269
Apr 8, 2026	72.77	73.91	72.54	73.23	72.80	1.88%	214,624
Apr 7, 2026	71.38	72.11	71.08	71.88	71.46	0.49%	120,901
Apr 6, 2026	70.63	71.81	70.41	71.53	71.11	1.20%	131,393
Apr 2, 2026	69.83	70.89	69.26	70.68	70.26	0.57%	149,854
Apr 1, 2026	69.30	70.85	69.30	70.28	69.87	1.55%	125,786
Mar 31, 2026	69.40	69.64	68.71	69.21	68.80	0.93%	155,411
Mar 30, 2026	68.53	69.82	68.34	68.57	68.17	0.56%	131,685
Mar 27, 2026	68.24	68.74	67.89	68.19	67.79	-0.42%	119,672
Mar 26, 2026	67.08	68.49	66.24	68.48	68.08	0.63%	112,562
Mar 25, 2026	68.81	68.87	67.47	68.05	67.65	-0.50%	106,181
Mar 24, 2026	67.49	69.27	67.34	68.39	67.99	0.43%	223,483
Mar 23, 2026	67.64	69.12	66.80	68.10	67.70	2.87%	234,584
Mar 20, 2026	66.86	67.13	66.01	66.20	65.81	-0.94%	491,747
Mar 19, 2026	65.62	67.38	65.25	66.83	66.44	1.07%	179,247
Mar 18, 2026	66.67	66.90	65.65	66.12	65.73	-1.43%	136,350
Mar 17, 2026	68.26	68.60	66.72	67.08	66.69	-1.16%	161,863
Mar 16, 2026	68.08	68.81	67.85	67.87	67.47	0.13%	139,601
Mar 13, 2026	68.07	68.67	67.03	67.78	67.38	-0.07%	133,340
Mar 12, 2026	66.26	67.91	66.26	67.83	67.43	0.55%	161,657
Mar 11, 2026	67.31	67.68	66.77	67.46	67.06	-0.01%	152,077
Mar 10, 2026	66.89	68.66	66.74	67.47	67.07	0.27%	207,903
Mar 9, 2026	66.53	67.53	65.12	67.29	66.89	-0.22%	183,560
Mar 6, 2026	66.74	67.54	65.81	67.44	67.04	-0.91%	124,530
Mar 5, 2026	67.99	68.66	67.27	68.06	67.66	-0.86%	136,253
Mar 4, 2026	68.53	69.21	68.00	68.65	68.25	0.90%	100,251
Mar 3, 2026	66.76	71.70	66.18	68.04	67.64	0.32%	89,739
Mar 2, 2026	66.23	68.73	65.52	67.82	67.42	1.21%	121,164
Feb 27, 2026	68.42	68.42	66.68	67.01	66.62	-3.39%	189,885
Feb 26, 2026	69.70	70.33	68.56	69.36	68.95	0.07%	153,598
Feb 25, 2026	68.68	69.34	68.11	69.31	68.90	1.64%	67,042
Feb 24, 2026	68.24	68.28	67.36	68.19	67.79	0.28%	89,972
Feb 23, 2026	70.59	70.67	67.62	68.00	67.60	-3.67%	107,801
Feb 20, 2026	70.00	70.78	69.19	70.59	70.17	0.84%	103,031
Feb 19, 2026	70.22	70.85	69.27	70.00	69.59	-0.82%	95,628
Feb 18, 2026	70.71	71.98	70.42	70.58	70.16	-0.73%	164,884
Feb 17, 2026	70.58	71.82	70.29	71.10	70.68	0.89%	108,707
Feb 13, 2026	69.84	70.72	68.46	70.47	70.06	0.74%	127,372
Feb 12, 2026	69.20	70.01	68.15	69.95	69.54	1.69%	119,861
Feb 11, 2026	69.80	70.47	68.49	68.79	68.39	-1.06%	51,562
Feb 10, 2026	70.10	70.79	69.01	69.53	69.12	-0.80%	109,158
Feb 9, 2026	70.45	70.92	69.76	70.09	69.68	-0.51%	61,389
Feb 6, 2026	70.37	71.00	69.89	70.45	70.04	0.89%	91,308
Feb 5, 2026	69.67	70.41	69.09	69.83	69.42	0.34%	84,138
Feb 4, 2026	69.08	69.94	67.40	69.59	69.18	1.37%	114,676
Feb 3, 2026	68.14	69.57	67.60	68.65	68.25	0.85%	122,693