1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	65.04	65.98	64.33	65.70	65.70	0.94%	39,766
Jul 2, 2025	64.36	65.15	63.40	65.09	65.09	1.26%	81,606
Jul 1, 2025	61.97	64.48	61.91	64.28	64.28	3.56%	109,946
Jun 30, 2025	62.34	62.53	61.90	62.07	62.07	0.37%	92,886
Jun 27, 2025	61.97	62.18	61.01	61.84	61.84	0.19%	239,171
Jun 26, 2025	60.85	61.76	60.65	61.72	61.72	2.05%	106,033
Jun 25, 2025	61.10	61.10	60.41	60.48	60.48	-1.16%	100,093
Jun 24, 2025	61.34	62.19	60.43	61.19	61.19	0.44%	122,717
Jun 23, 2025	59.46	60.95	59.27	60.92	60.92	2.39%	119,754
Jun 20, 2025	59.55	60.02	59.11	59.50	59.50	0.64%	495,042
Jun 18, 2025	58.45	59.51	58.12	59.12	59.12	0.87%	140,818
Jun 17, 2025	58.83	59.39	58.26	58.61	58.61	-1.31%	213,009
Jun 16, 2025	60.13	60.31	59.07	59.39	59.39	-0.45%	126,193
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