1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	61.00	61.12	58.66	59.66	59.66	-3.74%	166,328
Jun 12, 2025	61.45	61.98	60.16	61.98	61.98	0.28%	82,105
Jun 11, 2025	62.40	62.46	61.53	61.81	61.81	-0.56%	92,260
Jun 10, 2025	61.14	62.48	60.97	62.16	62.16	1.57%	66,092
Jun 9, 2025	61.47	61.65	60.78	61.20	61.20	0.15%	62,002
Jun 6, 2025	60.71	61.35	60.39	61.11	61.11	1.95%	39,005
Jun 5, 2025	60.01	60.46	59.44	59.94	59.94	-0.03%	61,057
Jun 4, 2025	60.76	60.98	59.84	59.96	59.96	-1.43%	67,588
Jun 3, 2025	60.04	61.10	59.90	60.83	60.83	1.05%	63,720
Jun 2, 2025	60.60	61.67	59.67	60.20	60.20	-0.59%	68,903
May 30, 2025	60.89	60.93	60.27	60.56	60.56	-0.59%	94,704
May 29, 2025	60.76	61.46	59.95	60.92	60.92	0.35%	61,205
May 28, 2025	61.26	61.60	60.70	60.71	60.71	-1.30%	69,247
May 27, 2025	60.89	61.69	60.36	61.51	61.51	2.30%	77,322
May 23, 2025	59.44	60.46	58.76	60.13	60.13	-0.66%	72,885
May 22, 2025	60.78	61.29	60.51	60.53	60.53	-1.01%	67,342
May 21, 2025	62.15	62.39	61.08	61.15	61.15	-2.39%	66,071
May 20, 2025	62.26	62.95	61.51	62.65	62.65	0.40%	72,509
May 19, 2025	61.96	62.56	61.06	62.40	62.40	0.08%	59,387
May 16, 2025	62.59	63.07	61.96	62.35	62.35	-0.43%	81,866
May 15, 2025	62.41	63.14	62.11	62.62	62.62	0.66%	62,020
May 14, 2025	62.48	62.93	62.15	62.21	62.21	-1.07%	59,260
May 13, 2025	63.17	63.90	62.52	62.88	62.88	0.10%	63,952
May 12, 2025	63.02	63.75	62.70	62.82	62.82	2.92%	167,602
May 9, 2025	61.48	61.63	60.68	61.04	61.04	-0.73%	107,840
May 8, 2025	61.02	61.87	60.55	61.49	61.49	2.02%	82,675
May 7, 2025	61.04	61.19	59.83	60.28	60.28	-0.27%	147,896
May 6, 2025	60.46	60.96	59.90	60.44	60.44	-0.84%	111,159
May 5, 2025	59.74	61.67	59.53	60.96	60.96	-0.90%	78,420
May 2, 2025	60.86	61.89	60.57	61.51	61.13	2.41%	55,693
May 1, 2025	59.60	60.68	59.42	60.06	59.69	0.18%	102,548
Apr 30, 2025	59.05	60.39	59.05	59.95	59.58	-1.09%	83,799
Apr 29, 2025	59.95	60.64	59.44	60.61	60.23	0.93%	82,044
Apr 28, 2025	58.39	60.20	57.63	60.05	59.68	3.66%	123,394
Apr 25, 2025	57.90	58.38	56.49	57.93	57.57	-1.40%	98,495
Apr 24, 2025	59.54	59.54	57.22	58.75	58.39	3.16%	107,567
Apr 23, 2025	57.47	58.03	56.53	56.95	56.60	1.23%	92,136
Apr 22, 2025	54.91	56.64	54.76	56.26	55.91	3.71%	138,503
Apr 21, 2025	54.53	55.05	53.63	54.25	53.91	-0.93%	83,607
Apr 17, 2025	54.42	55.27	54.05	54.76	54.42	0.38%	138,454
Apr 16, 2025	54.15	54.57	53.65	54.55	54.21	1.00%	121,834
Apr 15, 2025	53.27	54.39	53.27	54.01	53.68	1.37%	109,149
Apr 14, 2025	54.15	54.15	52.59	53.28	52.95	-0.26%	99,663
Apr 11, 2025	53.43	53.78	52.69	53.42	53.09	-0.52%	63,243
Apr 10, 2025	55.70	56.41	52.57	53.70	53.37	-4.64%	120,801
Apr 9, 2025	53.81	57.67	53.04	56.31	55.96	3.74%	156,154
Apr 8, 2025	56.33	56.33	53.40	54.28	53.94	-0.39%	91,297
Apr 7, 2025	52.94	57.08	52.14	54.49	54.15	-0.22%	123,176
Apr 4, 2025	53.50	54.91	52.78	54.61	54.27	-2.08%	114,061
Apr 3, 2025	58.15	58.22	55.75	55.77	55.42	-7.68%	118,570