1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	64.09	64.32	63.40	64.22	64.22	-0.12%	52,186
Nov 19, 2024	63.30	64.36	63.30	64.30	64.30	0.04%	42,970
Nov 18, 2024	65.30	66.34	64.15	64.28	64.28	-0.99%	42,153
Nov 15, 2024	65.80	66.22	64.16	64.92	64.92	-0.81%	64,550
Nov 14, 2024	66.20	66.58	64.90	65.45	65.45	-0.85%	76,795
Nov 13, 2024	67.70	67.74	65.66	66.01	66.01	-1.49%	126,073
Nov 12, 2024	66.75	67.36	65.97	67.01	67.01	0.10%	86,638
Nov 11, 2024	66.06	67.55	65.92	66.94	66.94	2.75%	61,712
Nov 8, 2024	65.00	65.48	64.74	65.15	65.15	1.05%	49,413
Nov 7, 2024	66.59	66.75	64.39	64.47	64.47	-4.19%	96,044
Nov 6, 2024	65.34	67.69	64.21	67.29	67.29	11.65%	243,133
Nov 5, 2024	58.61	60.31	58.31	60.27	60.27	2.29%	82,541
Nov 4, 2024	58.93	59.25	57.92	58.92	58.57	-0.89%	60,844
Nov 1, 2024	59.79	60.07	58.99	59.45	59.10	0.37%	41,834
Oct 31, 2024	60.81	60.88	59.23	59.23	58.88	-2.81%	60,228
Oct 30, 2024	60.47	62.12	60.47	60.94	60.58	0.63%	49,544
Oct 29, 2024	59.79	60.82	59.79	60.56	60.20	0.55%	58,205
Oct 28, 2024	58.47	60.44	58.47	60.23	59.87	4.80%	65,229
Oct 25, 2024	60.27	60.27	57.08	57.47	57.13	-3.40%	88,366
Oct 24, 2024	59.76	59.76	58.61	59.49	59.14	-0.34%	87,513
Oct 23, 2024	59.39	59.78	58.89	59.69	59.34	-0.33%	40,855
Oct 22, 2024	59.57	59.96	59.18	59.89	59.53	0.54%	65,624
Oct 21, 2024	62.03	62.03	59.37	59.57	59.22	-3.69%	71,110
Oct 18, 2024	62.60	62.60	61.51	61.85	61.48	-1.12%	76,582
Oct 17, 2024	61.42	62.58	61.13	62.55	62.18	1.61%	75,197
Oct 16, 2024	61.27	61.97	60.86	61.56	61.19	1.47%	143,860
Oct 15, 2024	60.51	61.87	59.45	60.67	60.31	0.81%	113,464
Oct 14, 2024	60.06	60.91	59.70	60.18	59.82	0.20%	105,139
Oct 11, 2024	59.22	60.78	59.22	60.06	59.70	1.83%	152,254
Oct 10, 2024	58.58	59.37	58.39	58.98	58.63	-0.27%	76,086
Oct 9, 2024	58.38	59.67	58.38	59.14	58.79	1.27%	60,961
Oct 8, 2024	58.91	59.32	58.33	58.40	58.05	-0.43%	63,145
Oct 7, 2024	58.42	58.83	57.96	58.65	58.30	-0.19%	52,562
Oct 4, 2024	58.58	59.08	58.29	58.76	58.41	1.56%	57,832
Oct 3, 2024	57.56	58.11	57.18	57.86	57.52	0.33%	59,288
Oct 2, 2024	57.32	58.43	57.04	57.67	57.33	-0.19%	58,641
Oct 1, 2024	59.52	59.52	57.61	57.78	57.44	-3.51%	62,106
Sep 30, 2024	58.20	60.00	58.09	59.88	59.52	2.87%	59,888
Sep 27, 2024	58.99	59.10	58.00	58.21	57.86	-0.26%	51,181
Sep 26, 2024	58.71	59.47	58.04	58.36	58.01	0.40%	55,969
Sep 25, 2024	58.93	59.23	58.00	58.13	57.79	-1.12%	55,336
Sep 24, 2024	59.61	59.61	58.64	58.79	58.44	-1.41%	50,458
Sep 23, 2024	60.43	60.44	59.49	59.63	59.28	-1.09%	42,067
Sep 20, 2024	60.74	60.86	60.02	60.29	59.93	-1.20%	200,110
Sep 19, 2024	61.71	61.71	60.51	61.02	60.66	1.24%	82,862
Sep 18, 2024	59.77	61.73	59.22	60.27	59.91	0.58%	81,953
Sep 17, 2024	60.19	61.19	59.60	59.92	59.56	0.47%	58,620
Sep 16, 2024	59.63	59.98	58.96	59.64	59.29	0.51%	45,968
Sep 13, 2024	58.66	59.42	58.49	59.34	58.99	2.43%	46,444
Sep 12, 2024	57.92	58.22	57.35	57.93	57.59	0.57%	56,855
Sep 11, 2024	58.15	58.15	56.33	57.60	57.26	-1.71%	89,905
Sep 10, 2024	58.46	58.63	57.31	58.60	58.25	0.79%	56,156
Sep 9, 2024	58.34	59.22	58.00	58.14	57.80	-0.12%	65,262
Sep 6, 2024	59.26	59.48	57.91	58.21	57.86	-1.36%	70,193
Sep 5, 2024	60.15	60.18	58.98	59.01	58.66	-1.32%	62,797
Sep 4, 2024	61.22	61.22	59.68	59.80	59.45	-2.13%	72,962
Sep 3, 2024	61.10	61.45	60.70	61.10	60.74	-0.56%	57,268
Aug 30, 2024	61.32	61.52	60.72	61.45	61.08	0.99%	62,668
Aug 29, 2024	61.49	61.50	60.65	60.84	60.48	-0.21%	33,380
Aug 28, 2024	60.83	61.58	60.35	60.97	60.61	0.25%	77,182
Aug 27, 2024	60.90	60.90	60.29	60.82	60.46	-0.49%	39,854
Aug 26, 2024	61.53	62.30	60.96	61.12	60.76	-0.07%	86,775
Aug 23, 2024	58.65	62.11	58.35	61.16	60.80	5.03%	89,963
Aug 22, 2024	57.95	58.50	57.65	58.23	57.88	0.60%	49,958
Aug 21, 2024	58.44	58.60	57.42	57.88	57.54	-0.38%	56,640
Aug 20, 2024	58.67	58.67	57.81	58.10	57.76	-1.12%	63,278
Aug 19, 2024	58.24	58.94	57.71	58.76	58.41	1.63%	126,622
Aug 16, 2024	57.34	58.86	56.94	57.82	57.48	0.71%	84,118
Aug 15, 2024	57.96	58.48	57.27	57.41	57.07	1.41%	86,820
Aug 14, 2024	57.32	57.32	56.01	56.61	56.27	-1.00%	41,860
Aug 13, 2024	56.90	57.19	56.06	57.18	56.84	1.56%	60,274
Aug 12, 2024	57.40	57.80	56.13	56.30	55.97	-1.30%	59,014
Aug 9, 2024	57.44	57.51	56.63	57.04	56.70	-0.77%	98,805
Aug 8, 2024	57.87	58.20	57.20	57.48	57.14	0.61%	81,195
Aug 7, 2024	58.43	58.54	56.92	57.13	56.79	-1.19%	82,432
Aug 6, 2024	57.71	58.62	57.42	57.82	57.48	0.16%	99,342
Aug 5, 2024	58.19	59.59	57.00	57.73	57.39	-5.25%	134,335
Aug 2, 2024	60.18	61.10	59.82	60.93	60.19	-2.50%	86,110
Aug 1, 2024	63.54	63.54	60.88	62.49	61.73	-1.67%	127,214
Jul 31, 2024	64.66	64.70	63.40	63.55	62.78	-1.52%	119,098
Jul 30, 2024	64.04	64.69	63.10	64.53	63.75	1.67%	122,037
Jul 29, 2024	64.06	64.10	62.72	63.47	62.70	-3.05%	160,302
Jul 26, 2024	64.55	65.63	62.43	65.47	64.68	4.94%	195,934
Jul 25, 2024	60.95	63.43	60.95	62.39	61.64	2.28%	161,357
Jul 24, 2024	61.58	62.68	60.89	61.00	60.26	-1.58%	95,281
Jul 23, 2024	60.41	62.42	60.15	61.98	61.23	1.82%	167,154
Jul 22, 2024	59.79	61.29	59.00	60.87	60.13	2.13%	104,990
Jul 19, 2024	60.23	60.76	59.36	59.60	58.88	-0.95%	259,758
Jul 18, 2024	61.53	61.78	59.87	60.17	59.44	-3.82%	109,047
Jul 17, 2024	60.73	62.80	60.73	62.56	61.80	1.62%	148,111
Jul 16, 2024	59.09	61.69	59.06	61.56	60.82	4.41%	138,800
Jul 15, 2024	57.49	59.30	57.49	58.96	58.25	3.84%	163,665
Jul 12, 2024	56.73	57.40	56.20	56.78	56.09	1.30%	90,358
Jul 11, 2024	55.00	56.81	54.85	56.05	55.37	3.49%	128,146
Jul 10, 2024	52.89	54.20	51.80	54.16	53.51	2.67%	113,060
Jul 9, 2024	52.39	52.83	52.10	52.75	52.11	0.57%	48,302
Jul 8, 2024	52.59	52.99	52.26	52.45	51.82	0.33%	52,548
Jul 5, 2024	52.80	52.85	52.11	52.28	51.65	-1.28%	27,018
Jul 3, 2024	54.10	54.10	52.94	52.96	52.32	-2.49%	23,769
Jul 2, 2024	53.49	54.31	53.13	54.31	53.65	1.55%	50,592