1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.60	65.60	63.80	63.83	63.83	-1.83%	70,548
Feb 20, 2025	65.23	65.46	63.90	65.02	65.02	-0.88%	83,795
Feb 19, 2025	65.89	66.30	65.40	65.60	65.60	-1.31%	59,267
Feb 18, 2025	65.55	66.97	64.43	66.47	66.47	0.17%	70,018
Feb 14, 2025	66.87	67.55	66.09	66.36	66.36	-0.67%	54,755
Feb 13, 2025	66.11	67.14	65.82	66.81	66.81	0.80%	106,217
Feb 12, 2025	66.62	66.97	65.82	66.28	66.28	-2.03%	137,115
Feb 11, 2025	65.29	67.77	64.67	67.65	67.65	2.78%	161,350
Feb 10, 2025	65.27	66.34	63.95	65.82	65.82	0.94%	254,801
Feb 7, 2025	65.74	66.27	63.71	65.21	65.21	-0.81%	101,287
Feb 6, 2025	65.07	65.75	64.77	65.74	65.74	1.20%	68,946
Feb 5, 2025	64.95	65.40	63.79	64.96	64.96	0.68%	72,185
Feb 4, 2025	62.11	64.52	62.06	64.52	64.52	3.10%	68,326
Feb 3, 2025	62.09	62.93	60.90	62.58	62.23	-0.22%	124,793
Jan 31, 2025	62.57	63.87	62.11	62.72	62.37	-0.24%	86,545
Jan 30, 2025	62.49	63.82	62.30	62.87	62.52	1.63%	75,381
Jan 29, 2025	62.12	63.18	60.98	61.86	61.52	0.08%	88,577
Jan 28, 2025	61.51	62.09	60.89	61.81	61.47	-0.16%	75,245
Jan 27, 2025	58.55	62.99	58.49	61.91	61.57	7.61%	149,782
Jan 24, 2025	57.11	57.73	55.92	57.53	57.21	-0.03%	82,529
Jan 23, 2025	57.23	57.83	57.07	57.55	57.23	0.50%	83,743
Jan 22, 2025	57.63	57.65	57.08	57.27	56.95	-1.39%	49,706
Jan 21, 2025	58.35	58.83	57.94	58.07	57.75	0.38%	64,298
Jan 17, 2025	58.01	58.39	57.33	57.85	57.53	0.61%	59,248
Jan 16, 2025	57.84	57.85	56.77	57.50	57.18	-0.79%	53,725
Jan 15, 2025	58.89	59.08	57.48	57.96	57.64	1.05%	44,992
Jan 14, 2025	56.05	57.38	56.05	57.36	57.04	2.72%	54,536
Jan 13, 2025	54.53	55.94	53.23	55.84	55.53	1.69%	74,037
Jan 10, 2025	56.05	56.05	54.20	54.91	54.61	-3.65%	70,734
Jan 8, 2025	56.53	56.99	56.00	56.99	56.67	0.32%	45,510
Jan 7, 2025	57.58	57.73	56.21	56.81	56.50	-1.20%	67,234
Jan 6, 2025	57.86	58.47	57.33	57.50	57.18	-0.43%	48,082
Jan 3, 2025	57.82	58.30	56.66	57.75	57.43	-0.03%	74,083
Jan 2, 2025	58.87	59.30	57.41	57.77	57.45	-1.04%	50,590
Dec 31, 2024	58.99	59.34	58.32	58.38	58.06	-0.39%	48,272
Dec 30, 2024	58.43	58.84	57.91	58.61	58.29	-0.05%	42,919
Dec 27, 2024	59.21	59.85	58.12	58.64	58.32	-1.69%	33,209
Dec 26, 2024	59.14	59.73	58.75	59.65	59.32	0.34%	36,204
Dec 24, 2024	59.22	59.45	58.60	59.45	59.12	0.52%	26,790
Dec 23, 2024	58.86	59.33	58.66	59.14	58.81	-0.02%	57,067
Dec 20, 2024	58.61	60.10	58.61	59.15	58.82	-0.27%	194,265
Dec 19, 2024	59.75	61.03	58.87	59.31	58.98	0.24%	80,564
Dec 18, 2024	62.90	63.00	58.67	59.17	58.84	-5.16%	85,743
Dec 17, 2024	63.22	63.66	61.96	62.39	62.04	-2.06%	53,559
Dec 16, 2024	63.42	63.96	63.06	63.70	63.35	0.58%	48,657
Dec 13, 2024	63.76	64.18	62.70	63.33	62.98	-0.42%	39,125
Dec 12, 2024	64.28	64.40	63.34	63.60	63.25	-1.00%	43,619
Dec 11, 2024	64.77	65.26	63.45	64.24	63.88	0.50%	74,465
Dec 10, 2024	63.35	64.78	63.08	63.92	63.57	0.33%	66,796
Dec 9, 2024	64.37	64.57	63.45	63.71	63.36	-0.72%	54,760
Dec 6, 2024	64.54	64.56	63.49	64.17	63.81	-0.43%	48,129
Dec 5, 2024	65.09	65.41	64.29	64.45	64.09	-0.88%	44,605
Dec 4, 2024	64.17	65.02	64.03	65.02	64.66	1.31%	111,644
Dec 3, 2024	64.94	64.94	63.86	64.18	63.82	-0.82%	65,851
Dec 2, 2024	65.20	65.39	64.04	64.71	64.35	-0.28%	74,772
Nov 29, 2024	65.23	65.33	64.18	64.89	64.53	-	57,621
Nov 27, 2024	65.54	66.10	64.65	64.89	64.53	-0.51%	64,039
Nov 26, 2024	65.94	66.28	65.01	65.22	64.86	-1.47%	56,328
Nov 25, 2024	67.09	68.13	66.09	66.19	65.82	-0.15%	118,534
Nov 22, 2024	65.19	66.43	64.92	66.29	65.92	1.95%	64,309
Nov 21, 2024	64.78	65.90	64.36	65.02	64.66	1.25%	62,362
Nov 20, 2024	64.09	64.32	63.40	64.22	63.86	-0.12%	52,186
Nov 19, 2024	63.30	64.36	63.30	64.30	63.94	0.04%	42,970
Nov 18, 2024	65.30	66.34	64.15	64.28	63.92	-0.99%	42,153
Nov 15, 2024	65.80	66.22	64.16	64.92	64.56	-0.81%	64,550
Nov 14, 2024	66.20	66.58	64.90	65.45	65.09	-0.85%	76,795
Nov 13, 2024	67.70	67.74	65.66	66.01	65.64	-1.49%	126,073
Nov 12, 2024	66.75	67.36	65.97	67.01	66.64	0.10%	86,638
Nov 11, 2024	66.06	67.55	65.92	66.94	66.57	2.75%	61,712
Nov 8, 2024	65.00	65.48	64.74	65.15	64.79	1.05%	49,413
Nov 7, 2024	66.59	66.75	64.39	64.47	64.11	-4.19%	96,044
Nov 6, 2024	65.34	67.69	64.21	67.29	66.92	11.65%	243,133
Nov 5, 2024	58.61	60.31	58.31	60.27	59.94	2.29%	82,541
Nov 4, 2024	58.93	59.25	57.92	58.92	58.25	-0.89%	60,844
Nov 1, 2024	59.79	60.07	58.99	59.45	58.77	0.37%	41,834
Oct 31, 2024	60.81	60.88	59.23	59.23	58.55	-2.81%	60,228
Oct 30, 2024	60.47	62.12	60.47	60.94	60.24	0.63%	49,544
Oct 29, 2024	59.79	60.82	59.79	60.56	59.87	0.55%	58,205
Oct 28, 2024	58.47	60.44	58.47	60.23	59.54	4.80%	65,229
Oct 25, 2024	60.27	60.27	57.08	57.47	56.81	-3.40%	88,366
Oct 24, 2024	59.76	59.76	58.61	59.49	58.81	-0.34%	87,513
Oct 23, 2024	59.39	59.78	58.89	59.69	59.01	-0.33%	40,855
Oct 22, 2024	59.57	59.96	59.18	59.89	59.20	0.54%	65,624
Oct 21, 2024	62.03	62.03	59.37	59.57	58.89	-3.69%	71,110
Oct 18, 2024	62.60	62.60	61.51	61.85	61.14	-1.12%	76,582
Oct 17, 2024	61.42	62.58	61.13	62.55	61.83	1.61%	75,197
Oct 16, 2024	61.27	61.97	60.86	61.56	60.86	1.47%	143,860
Oct 15, 2024	60.51	61.87	59.45	60.67	59.98	0.81%	113,464
Oct 14, 2024	60.06	60.91	59.70	60.18	59.49	0.20%	105,139
Oct 11, 2024	59.22	60.78	59.22	60.06	59.37	1.83%	152,254
Oct 10, 2024	58.58	59.37	58.39	58.98	58.30	-0.27%	76,086
Oct 9, 2024	58.38	59.67	58.38	59.14	58.46	1.27%	60,961
Oct 8, 2024	58.91	59.32	58.33	58.40	57.73	-0.43%	63,145
Oct 7, 2024	58.42	58.83	57.96	58.65	57.98	-0.19%	52,562
Oct 4, 2024	58.58	59.08	58.29	58.76	58.09	1.56%	57,832
Oct 3, 2024	57.56	58.11	57.18	57.86	57.20	0.33%	59,288
Oct 2, 2024	57.32	58.43	57.04	57.67	57.01	-0.19%	58,641
Oct 1, 2024	59.52	59.52	57.61	57.78	57.12	-3.51%	62,106
Sep 30, 2024	58.20	60.00	58.09	59.88	59.19	2.87%	59,888
Sep 27, 2024	58.99	59.10	58.00	58.21	57.54	-0.26%	51,181