1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	66.52	66.90	65.02	65.13	65.13	-2.38%	97,192
Jan 27, 2026	66.93	67.62	66.28	66.72	66.72	-0.40%	110,354
Jan 26, 2026	66.55	67.46	66.11	66.99	66.99	1.27%	148,138
Jan 23, 2026	67.75	69.29	65.52	66.15	66.15	-2.03%	133,449
Jan 22, 2026	67.60	68.64	66.51	67.52	67.52	0.18%	74,209
Jan 21, 2026	65.15	67.46	65.15	67.40	67.40	3.37%	145,859
Jan 20, 2026	63.81	65.30	63.76	65.20	65.20	0.77%	152,327
Jan 16, 2026	65.27	65.49	64.52	64.70	64.70	-1.02%	102,917
Jan 15, 2026	64.07	65.58	64.06	65.37	65.37	1.77%	112,745
Jan 14, 2026	63.54	64.24	63.23	64.23	64.23	1.26%	111,352
Jan 13, 2026	63.56	63.77	62.96	63.43	63.43	-0.13%	61,217
Jan 12, 2026	63.45	63.99	63.01	63.51	63.51	-0.39%	79,093
Jan 9, 2026	64.50	65.35	63.75	63.76	63.76	-1.48%	90,504
Jan 8, 2026	62.94	65.16	62.94	64.72	64.72	2.21%	81,850
Jan 7, 2026	63.49	63.91	62.09	63.32	63.32	-0.38%	88,920
Jan 6, 2026	63.19	63.66	61.90	63.56	63.56	0.06%	110,755
Jan 5, 2026	62.32	64.20	60.30	63.52	63.52	1.70%	151,516
Jan 2, 2026	62.63	62.79	61.91	62.46	62.46	-0.05%	77,943
Dec 31, 2025	63.78	63.78	61.62	62.49	62.49	-0.60%	90,978
Dec 30, 2025	63.40	63.51	62.74	62.87	62.87	-0.93%	64,663
Dec 29, 2025	64.12	64.12	63.37	63.46	63.46	-0.80%	62,476
Dec 26, 2025	64.27	64.70	63.73	63.97	63.97	-0.54%	55,375
Dec 24, 2025	64.35	65.65	63.91	64.32	64.32	0.09%	52,908
Dec 23, 2025	64.59	64.87	64.23	64.26	64.26	-0.79%	67,176
Dec 22, 2025	65.48	65.80	64.55	64.77	64.77	-1.08%	80,301
Dec 19, 2025	66.55	66.76	64.73	65.48	65.48	-2.02%	228,481
Dec 18, 2025	66.44	67.10	66.44	66.83	66.83	0.95%	65,201
Dec 17, 2025	66.03	66.79	65.79	66.20	66.20	0.05%	104,481
Dec 16, 2025	66.44	66.84	65.42	66.17	66.17	-0.14%	115,424
Dec 15, 2025	66.29	67.39	66.02	66.26	66.26	0.67%	101,723
Dec 12, 2025	66.13	66.49	64.73	65.82	65.82	-0.02%	80,105
Dec 11, 2025	66.10	67.00	65.65	65.83	65.83	-0.65%	133,978
Dec 10, 2025	64.10	66.41	64.10	66.26	66.26	3.37%	142,702
Dec 9, 2025	64.26	64.91	62.93	64.10	64.10	-0.02%	60,964
Dec 8, 2025	64.04	65.35	63.14	64.11	64.11	0.69%	106,485
Dec 5, 2025	63.98	64.23	63.44	63.67	63.67	-0.45%	43,133
Dec 4, 2025	64.66	64.66	63.49	63.96	63.96	-0.70%	79,213
Dec 3, 2025	63.87	64.63	63.32	64.41	64.41	1.24%	88,482
Dec 2, 2025	63.62	64.03	62.79	63.62	63.62	0.65%	134,180
Dec 1, 2025	62.12	63.44	61.85	63.21	63.21	1.23%	95,758
Nov 28, 2025	62.20	63.32	62.20	62.44	62.44	-1.00%	54,174
Nov 26, 2025	62.81	63.58	62.72	63.07	63.07	-0.17%	72,667
Nov 25, 2025	62.16	63.57	62.16	63.18	63.18	2.22%	67,123
Nov 24, 2025	61.90	62.25	61.61	61.81	61.81	-0.45%	68,944
Nov 21, 2025	60.33	62.78	60.22	62.09	62.09	2.95%	104,352
Nov 20, 2025	61.06	61.46	60.24	60.31	60.31	-0.02%	67,859
Nov 19, 2025	59.91	60.67	59.91	60.32	60.32	0.37%	53,057
Nov 18, 2025	59.68	60.49	59.67	60.10	60.10	0.70%	45,838
Nov 17, 2025	61.10	61.80	59.55	59.68	59.68	-2.85%	82,633
Nov 14, 2025	61.44	61.55	59.93	61.43	61.43	-0.24%	49,324