1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	66.53	67.53	65.12	67.29	67.29	-0.22%	183,560
Mar 6, 2026	66.74	67.54	65.81	67.44	67.44	-0.91%	124,530
Mar 5, 2026	67.99	68.66	67.27	68.06	68.06	-0.86%	136,253
Mar 4, 2026	68.53	69.21	68.00	68.65	68.65	0.90%	100,165
Mar 3, 2026	66.76	71.70	66.18	68.04	68.04	0.32%	87,542
Mar 2, 2026	66.23	68.73	65.52	67.82	67.82	1.21%	121,164
Feb 27, 2026	68.42	68.42	66.68	67.01	67.01	-3.39%	186,546
Feb 26, 2026	69.70	70.33	68.56	69.36	69.36	0.07%	153,598
Feb 25, 2026	68.68	69.34	68.11	69.31	69.31	1.64%	66,919
Feb 24, 2026	68.24	68.28	67.36	68.19	68.19	0.28%	82,048
Feb 23, 2026	70.59	70.67	67.62	68.00	68.00	-3.67%	107,801
Feb 20, 2026	70.00	70.78	69.19	70.59	70.59	0.84%	101,061
Feb 19, 2026	70.22	70.85	69.27	70.00	70.00	-0.82%	95,628
Feb 18, 2026	70.71	71.98	70.42	70.58	70.58	-0.73%	164,884
Feb 17, 2026	70.58	71.82	70.29	71.10	71.10	0.89%	108,707
Feb 13, 2026	69.84	70.72	68.46	70.47	70.47	0.74%	127,372
Feb 12, 2026	69.20	70.01	68.15	69.95	69.95	1.69%	119,860
Feb 11, 2026	69.80	70.47	68.49	68.79	68.79	-1.06%	51,561
Feb 10, 2026	70.10	70.79	69.01	69.53	69.53	-0.80%	73,562
Feb 9, 2026	70.45	70.92	69.76	70.09	70.09	-0.51%	61,389
Feb 6, 2026	70.37	71.00	69.89	70.45	70.45	0.89%	91,308
Feb 5, 2026	69.67	70.41	69.09	69.83	69.83	0.34%	84,138
Feb 4, 2026	69.08	69.94	67.40	69.59	69.59	1.37%	114,669
Feb 3, 2026	68.14	69.57	67.60	68.65	68.65	0.26%	122,693
Feb 2, 2026	67.55	69.01	67.55	68.47	68.07	1.69%	110,345
Jan 30, 2026	65.52	67.73	65.16	67.33	66.94	2.15%	159,174
Jan 29, 2026	65.22	66.03	65.01	65.91	65.52	1.20%	168,762
Jan 28, 2026	66.52	66.90	65.02	65.13	64.75	-2.38%	97,192
Jan 27, 2026	66.93	67.62	66.28	66.72	66.33	-0.40%	110,393
Jan 26, 2026	66.55	67.46	66.11	66.99	66.60	1.27%	148,138
Jan 23, 2026	67.75	69.29	65.52	66.15	65.76	-2.03%	133,449
Jan 22, 2026	67.60	68.64	66.51	67.52	67.13	0.18%	74,209
Jan 21, 2026	65.15	67.46	65.15	67.40	67.01	3.37%	145,859
Jan 20, 2026	63.81	65.30	63.76	65.20	64.82	0.77%	196,446
Jan 16, 2026	65.27	65.49	64.52	64.70	64.32	-1.02%	102,917
Jan 15, 2026	64.07	65.58	64.06	65.37	64.99	1.77%	116,091
Jan 14, 2026	63.54	64.24	63.23	64.23	63.85	1.26%	111,352
Jan 13, 2026	63.56	63.77	62.96	63.43	63.06	-0.13%	65,756
Jan 12, 2026	63.45	63.99	63.01	63.51	63.14	-0.39%	79,093
Jan 9, 2026	64.50	65.35	63.75	63.76	63.39	-1.48%	90,504
Jan 8, 2026	62.94	65.16	62.94	64.72	64.34	2.21%	81,850
Jan 7, 2026	63.49	63.91	62.09	63.32	62.95	-0.38%	88,920
Jan 6, 2026	63.19	63.66	61.90	63.56	63.19	0.06%	110,755
Jan 5, 2026	62.32	64.20	60.30	63.52	63.15	1.70%	151,516
Jan 2, 2026	62.63	62.79	61.91	62.46	62.10	-0.05%	77,943
Dec 31, 2025	63.78	63.78	61.62	62.49	62.12	-0.60%	91,047
Dec 30, 2025	63.40	63.51	62.74	62.87	62.50	-0.93%	64,663
Dec 29, 2025	64.12	64.12	63.37	63.46	63.09	-0.80%	62,476
Dec 26, 2025	64.27	64.70	63.73	63.97	63.60	-0.54%	55,375
Dec 24, 2025	64.35	65.65	63.91	64.32	63.94	0.09%	52,908