1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	80.77	81.69	80.37	81.07	-	1.00%	59,363
Jun 24, 2026	79.34	80.58	78.87	80.27	80.27	1.68%	169,307
Jun 23, 2026	78.03	79.11	77.81	78.94	78.94	1.44%	112,763
Jun 22, 2026	77.02	78.34	76.93	77.82	77.82	1.18%	111,515
Jun 18, 2026	77.28	77.65	76.61	76.91	76.91	0.55%	268,167
Jun 17, 2026	77.38	78.53	75.76	76.49	76.49	-1.51%	149,457
Jun 16, 2026	77.79	86.64	77.29	77.66	77.66	0.34%	113,926
Jun 15, 2026	78.69	79.08	77.21	77.40	77.40	-1.43%	126,473
Jun 12, 2026	78.18	78.80	78.12	78.52	78.52	0.89%	119,342
Jun 11, 2026	78.00	78.53	77.00	77.83	77.83	0.32%	91,123
Jun 10, 2026	77.22	77.99	77.22	77.58	77.58	1.15%	113,759
Jun 9, 2026	76.47	78.10	76.47	76.70	76.70	0.99%	138,492
Jun 8, 2026	75.60	76.44	75.50	75.95	75.95	0.80%	107,108
Jun 5, 2026	74.65	76.20	74.65	75.35	75.35	0.94%	145,241
Jun 4, 2026	73.50	74.89	73.50	74.65	74.65	2.63%	131,408
Jun 3, 2026	73.86	74.16	72.47	72.74	72.74	-2.05%	156,662
Jun 2, 2026	72.60	74.45	72.60	74.26	74.26	1.82%	100,320
Jun 1, 2026	73.25	73.84	72.44	72.93	72.93	-1.21%	100,180
May 29, 2026	73.39	74.07	73.00	73.82	73.82	0.35%	88,046
May 28, 2026	73.43	74.08	72.19	73.56	73.56	-0.19%	127,907
May 27, 2026	74.43	75.07	73.52	73.70	73.70	-0.97%	158,763
May 26, 2026	74.12	74.95	72.96	74.42	74.42	0.64%	123,914
May 22, 2026	73.99	76.00	73.44	73.95	73.95	0.08%	99,656
May 21, 2026	72.96	74.14	71.78	73.89	73.89	0.56%	132,895
May 20, 2026	72.47	73.94	72.21	73.48	73.48	1.49%	135,810
May 19, 2026	72.12	72.66	71.49	72.40	72.40	0.28%	89,366
May 18, 2026	71.61	72.60	71.60	72.20	72.20	1.35%	95,016
May 15, 2026	71.78	71.78	70.66	71.24	71.24	-0.81%	114,521
May 14, 2026	71.96	72.82	71.70	71.82	71.82	0.35%	98,435
May 13, 2026	72.20	72.23	71.08	71.57	71.57	-1.01%	118,648
May 12, 2026	72.38	72.57	70.75	72.30	72.30	-0.51%	109,844
May 11, 2026	74.04	74.11	72.34	72.67	72.67	-1.52%	145,976
May 8, 2026	73.53	74.09	73.26	73.80	73.80	0.18%	73,143
May 7, 2026	74.09	74.65	73.34	73.66	73.66	-0.22%	109,681
May 6, 2026	74.12	74.55	72.63	73.82	73.82	0.31%	78,955
May 5, 2026	72.84	73.92	72.22	73.59	73.59	1.32%	78,068
May 4, 2026	73.58	74.43	72.57	73.06	72.63	-1.08%	114,276
May 1, 2026	73.55	74.52	72.36	73.86	73.43	0.45%	110,133
Apr 30, 2026	72.05	73.73	72.05	73.53	73.10	1.28%	113,942
Apr 29, 2026	73.98	74.11	72.21	72.60	72.17	-2.39%	146,685
Apr 28, 2026	74.09	75.17	74.02	74.38	73.94	0.79%	119,440
Apr 27, 2026	73.39	74.59	73.05	73.80	73.37	0.94%	132,609
Apr 24, 2026	74.05	76.44	72.53	73.11	72.68	-1.07%	210,825
Apr 23, 2026	73.57	74.25	73.46	73.90	73.47	0.96%	110,561
Apr 22, 2026	73.08	73.95	72.28	73.20	72.77	0.33%	146,316
Apr 21, 2026	74.84	75.23	72.94	72.96	72.53	-2.41%	118,768
Apr 20, 2026	74.46	75.64	74.17	74.76	74.32	0.15%	135,096
Apr 17, 2026	73.04	75.43	73.04	74.65	74.21	2.91%	191,621
Apr 16, 2026	73.41	73.96	72.50	72.54	72.11	-1.69%	175,856
Apr 15, 2026	74.13	74.18	73.07	73.79	73.36	-0.62%	132,112