1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	57.90	58.38	56.49	57.93	57.93	-1.40%	98,495
Apr 24, 2025	59.54	59.54	57.22	58.75	58.75	3.16%	107,567
Apr 23, 2025	57.47	58.03	56.53	56.95	56.95	1.23%	92,136
Apr 22, 2025	54.91	56.64	54.76	56.26	56.26	3.71%	138,503
Apr 21, 2025	54.53	55.05	53.63	54.25	54.25	-0.93%	83,607
Apr 17, 2025	54.42	55.27	54.05	54.76	54.76	0.38%	138,454
Apr 16, 2025	54.15	54.57	53.65	54.55	54.55	1.00%	121,834
Apr 15, 2025	53.27	54.39	53.27	54.01	54.01	1.37%	109,149
Apr 14, 2025	54.15	54.15	52.59	53.28	53.28	-0.26%	99,663
Apr 11, 2025	53.43	53.78	52.69	53.42	53.42	-0.52%	63,243
Apr 10, 2025	55.70	56.41	52.57	53.70	53.70	-4.64%	120,801
Apr 9, 2025	53.81	57.67	53.04	56.31	56.31	3.74%	156,154
Apr 8, 2025	56.33	56.33	53.40	54.28	54.28	-0.39%	91,297
Apr 7, 2025	52.94	57.08	52.14	54.49	54.49	-0.22%	123,176
Apr 4, 2025	53.50	54.91	52.78	54.61	54.61	-2.08%	114,061
Apr 3, 2025	58.15	58.22	55.75	55.77	55.77	-7.68%	118,570
Apr 2, 2025	59.30	60.50	59.30	60.41	60.41	0.90%	85,569
Apr 1, 2025	59.20	60.86	58.82	59.87	59.87	0.10%	82,768
Mar 31, 2025	59.33	60.30	58.74	59.81	59.81	-0.73%	86,465
Mar 28, 2025	61.08	61.08	59.50	60.25	60.25	-1.67%	86,970
Mar 27, 2025	61.61	61.96	60.97	61.28	61.28	-0.22%	71,095
Mar 26, 2025	61.78	62.53	61.17	61.41	61.41	-0.18%	81,084
Mar 25, 2025	62.20	62.35	61.48	61.52	61.52	-1.14%	81,627
Mar 24, 2025	62.76	63.80	61.59	62.23	62.23	1.19%	126,311
Mar 21, 2025	61.39	61.66	60.76	61.50	61.50	-0.28%	743,678
Mar 20, 2025	62.04	62.99	61.57	61.67	61.67	-0.98%	122,261
Mar 19, 2025	62.36	63.03	61.69	62.28	62.28	0.14%	130,073
Mar 18, 2025	62.37	62.57	61.67	62.19	62.19	-0.94%	106,260
Mar 17, 2025	61.46	63.72	61.27	62.78	62.78	2.77%	153,575
Mar 14, 2025	60.60	61.18	60.34	61.09	61.09	1.85%	77,848
Mar 13, 2025	60.17	61.30	59.88	59.98	59.98	-0.25%	56,195
Mar 12, 2025	59.84	60.79	59.50	60.13	60.13	1.14%	59,197
Mar 11, 2025	60.80	61.24	59.38	59.45	59.45	-1.65%	131,918
Mar 10, 2025	61.90	62.16	60.38	60.45	60.45	-3.63%	105,144
Mar 7, 2025	62.59	62.88	61.49	62.73	62.73	0.54%	62,481
Mar 6, 2025	62.75	62.75	61.72	62.39	62.39	-1.13%	96,466
Mar 5, 2025	63.03	63.90	62.28	63.10	63.10	0.33%	77,873
Mar 4, 2025	64.52	64.99	62.86	62.89	62.89	-2.95%	92,131
Mar 3, 2025	64.83	65.50	64.01	64.80	64.80	-0.15%	95,956
Feb 28, 2025	64.32	65.29	64.07	64.90	64.90	0.95%	89,629
Feb 27, 2025	63.94	64.44	63.74	64.29	64.29	0.22%	51,018
Feb 26, 2025	64.93	65.27	63.45	64.15	64.15	-1.22%	64,959
Feb 25, 2025	65.36	65.93	64.65	64.94	64.94	1.00%	89,111
Feb 24, 2025	64.38	65.06	63.81	64.30	64.30	0.74%	101,995
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