1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	59.76	59.76	58.61	59.49	59.49	-0.34%	87,513
Oct 23, 2024	59.39	59.78	58.89	59.69	59.69	-0.33%	40,855
Oct 22, 2024	59.57	59.96	59.18	59.89	59.89	0.54%	65,624
Oct 21, 2024	62.03	62.03	59.37	59.57	59.57	-3.69%	71,110
Oct 18, 2024	62.60	62.60	61.51	61.85	61.85	-1.12%	76,582
Oct 17, 2024	61.42	62.58	61.13	62.55	62.55	1.61%	75,197
Oct 16, 2024	61.27	61.97	60.86	61.56	61.56	1.47%	143,860
Oct 15, 2024	60.51	61.87	59.45	60.67	60.67	0.81%	113,464
Oct 14, 2024	60.06	60.91	59.70	60.18	60.18	0.20%	105,139
Oct 11, 2024	59.22	60.78	59.22	60.06	60.06	1.83%	152,254
Oct 10, 2024	58.58	59.37	58.39	58.98	58.98	-0.27%	76,086
Oct 9, 2024	58.38	59.67	58.38	59.14	59.14	1.27%	60,961
Oct 8, 2024	58.91	59.32	58.33	58.40	58.40	-0.43%	63,145
Oct 7, 2024	58.42	58.83	57.96	58.65	58.65	-0.19%	52,562
Oct 4, 2024	58.58	59.08	58.29	58.76	58.76	1.56%	57,832
Oct 3, 2024	57.56	58.11	57.18	57.86	57.86	0.33%	59,288
Oct 2, 2024	57.32	58.43	57.04	57.67	57.67	-0.19%	58,641
Oct 1, 2024	59.52	59.52	57.61	57.78	57.78	-3.51%	62,106
Sep 30, 2024	58.20	60.00	58.09	59.88	59.88	2.87%	59,888
Sep 27, 2024	58.99	59.10	58.00	58.21	58.21	-0.26%	51,181
Sep 26, 2024	58.71	59.47	58.04	58.36	58.36	0.40%	55,969
Sep 25, 2024	58.93	59.23	58.00	58.13	58.13	-1.12%	55,336
Sep 24, 2024	59.61	59.61	58.64	58.79	58.79	-1.41%	50,458
Sep 23, 2024	60.43	60.44	59.49	59.63	59.63	-1.09%	42,067
Sep 20, 2024	60.74	60.86	60.02	60.29	60.29	-1.20%	200,110
Sep 19, 2024	61.71	61.71	60.51	61.02	61.02	1.24%	82,862
Sep 18, 2024	59.77	61.73	59.22	60.27	60.27	0.58%	81,953
Sep 17, 2024	60.19	61.19	59.60	59.92	59.92	0.47%	58,620
Sep 16, 2024	59.63	59.98	58.96	59.64	59.64	0.51%	45,968
Sep 13, 2024	58.66	59.42	58.49	59.34	59.34	2.43%	46,444
Sep 12, 2024	57.92	58.22	57.35	57.93	57.93	0.57%	56,855
Sep 11, 2024	58.15	58.15	56.33	57.60	57.60	-1.71%	89,905
Sep 10, 2024	58.46	58.63	57.31	58.60	58.60	0.79%	56,156
Sep 9, 2024	58.34	59.22	58.00	58.14	58.14	-0.12%	65,262
Sep 6, 2024	59.26	59.48	57.91	58.21	58.21	-1.36%	70,193
Sep 5, 2024	60.15	60.18	58.98	59.01	59.01	-1.32%	62,797
Sep 4, 2024	61.22	61.22	59.68	59.80	59.80	-2.13%	72,962
Sep 3, 2024	61.10	61.45	60.70	61.10	61.10	-0.56%	57,268
Aug 30, 2024	61.32	61.52	60.72	61.45	61.45	0.99%	62,668
Aug 29, 2024	61.49	61.50	60.65	60.84	60.84	-0.21%	33,380
Aug 28, 2024	60.83	61.58	60.35	60.97	60.97	0.25%	77,182
Aug 27, 2024	60.90	60.90	60.29	60.82	60.82	-0.49%	39,854
Aug 26, 2024	61.53	62.30	60.96	61.12	61.12	-0.07%	86,775
Aug 23, 2024	58.65	62.11	58.35	61.16	61.16	5.03%	89,963
Aug 22, 2024	57.95	58.50	57.65	58.23	58.23	0.60%	49,958
Aug 21, 2024	58.44	58.60	57.42	57.88	57.88	-0.38%	56,640
Aug 20, 2024	58.67	58.67	57.81	58.10	58.10	-1.12%	63,278
Aug 19, 2024	58.24	58.94	57.71	58.76	58.76	1.63%	126,622
Aug 16, 2024	57.34	58.86	56.94	57.82	57.82	0.71%	84,118
Aug 15, 2024	57.96	58.48	57.27	57.41	57.41	1.41%	86,820
Aug 14, 2024	57.32	57.32	56.01	56.61	56.61	-1.00%	41,860
Aug 13, 2024	56.90	57.19	56.06	57.18	57.18	1.56%	60,274
Aug 12, 2024	57.40	57.80	56.13	56.30	56.30	-1.30%	59,014
Aug 9, 2024	57.44	57.51	56.63	57.04	57.04	-0.77%	98,805
Aug 8, 2024	57.87	58.20	57.20	57.48	57.48	0.61%	81,195
Aug 7, 2024	58.43	58.54	56.92	57.13	57.13	-1.19%	82,432
Aug 6, 2024	57.71	58.62	57.42	57.82	57.82	0.16%	99,342
Aug 5, 2024	58.19	59.59	57.00	57.73	57.73	-5.25%	134,335
Aug 2, 2024	60.18	61.10	59.82	60.93	60.55	-2.50%	86,110
Aug 1, 2024	63.54	63.54	60.88	62.49	62.10	-1.67%	127,214
Jul 31, 2024	64.66	64.70	63.40	63.55	63.16	-1.52%	119,098
Jul 30, 2024	64.04	64.69	63.10	64.53	64.13	1.67%	122,037
Jul 29, 2024	64.06	64.10	62.72	63.47	63.08	-3.05%	160,302
Jul 26, 2024	64.55	65.63	62.43	65.47	65.06	4.94%	195,934
Jul 25, 2024	60.95	63.43	60.95	62.39	62.00	2.28%	161,357
Jul 24, 2024	61.58	62.68	60.89	61.00	60.62	-1.58%	95,281
Jul 23, 2024	60.41	62.42	60.15	61.98	61.60	1.82%	167,154
Jul 22, 2024	59.79	61.29	59.00	60.87	60.49	2.13%	104,990
Jul 19, 2024	60.23	60.76	59.36	59.60	59.23	-0.95%	259,758
Jul 18, 2024	61.53	61.78	59.87	60.17	59.80	-3.82%	109,047
Jul 17, 2024	60.73	62.80	60.73	62.56	62.17	1.62%	148,111
Jul 16, 2024	59.09	61.69	59.06	61.56	61.18	4.41%	138,800
Jul 15, 2024	57.49	59.30	57.49	58.96	58.60	3.84%	163,665
Jul 12, 2024	56.73	57.40	56.20	56.78	56.43	1.30%	90,358
Jul 11, 2024	55.00	56.81	54.85	56.05	55.70	3.49%	128,146
Jul 10, 2024	52.89	54.20	51.80	54.16	53.82	2.67%	113,060
Jul 9, 2024	52.39	52.83	52.10	52.75	52.42	0.57%	48,302
Jul 8, 2024	52.59	52.99	52.26	52.45	52.13	0.33%	52,548
Jul 5, 2024	52.80	52.85	52.11	52.28	51.96	-1.28%	27,018
Jul 3, 2024	54.10	54.10	52.94	52.96	52.63	-2.49%	23,769
Jul 2, 2024	53.49	54.31	53.13	54.31	53.97	1.55%	50,592
Jul 1, 2024	53.48	53.91	53.17	53.48	53.15	-0.26%	66,689
Jun 28, 2024	52.33	53.74	52.33	53.62	53.29	3.35%	489,677
Jun 27, 2024	51.24	51.98	51.24	51.88	51.56	1.39%	45,680
Jun 26, 2024	49.88	51.52	49.78	51.17	50.85	1.65%	58,418
Jun 25, 2024	50.52	50.74	50.27	50.34	50.03	-0.18%	74,559
Jun 24, 2024	50.52	51.20	50.34	50.43	50.12	0.04%	74,968
Jun 21, 2024	49.98	50.50	49.69	50.41	50.10	1.02%	154,149
Jun 20, 2024	50.16	50.63	49.78	49.90	49.59	-1.11%	76,281
Jun 18, 2024	50.24	50.85	50.24	50.46	50.15	0.04%	47,861
Jun 17, 2024	49.14	50.48	49.14	50.44	50.13	2.19%	32,615
Jun 14, 2024	49.43	49.62	49.07	49.36	49.05	-1.46%	30,312
Jun 13, 2024	50.62	50.62	49.67	50.09	49.78	-1.71%	36,505
Jun 12, 2024	50.76	51.81	50.49	50.96	50.64	2.99%	45,970
Jun 11, 2024	49.03	49.73	48.97	49.48	49.17	-0.08%	53,375
Jun 10, 2024	50.19	50.19	49.37	49.52	49.21	-2.39%	45,173
Jun 7, 2024	50.65	51.04	50.65	50.73	50.42	-0.69%	26,424
Jun 6, 2024	50.85	51.19	50.64	51.08	50.76	-0.21%	33,021
Jun 5, 2024	50.48	51.21	50.40	51.19	50.87	1.67%	46,005
Jun 4, 2024	50.27	50.76	50.27	50.35	50.04	-1.20%	40,646