1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	86.62	87.38	85.81	86.41	86.41	-0.09%	118,837
Aug 27, 2026	85.80	86.76	85.20	86.49	86.49	0.37%	83,904
Aug 26, 2026	86.37	86.73	85.85	86.17	86.17	0.13%	129,939
Aug 25, 2026	86.39	86.39	85.48	86.06	86.06	-0.01%	114,826
Aug 24, 2026	85.83	86.42	85.36	86.07	86.07	0.28%	77,298
Aug 21, 2026	86.82	86.83	85.42	85.83	85.83	-0.37%	143,499
Aug 20, 2026	85.25	86.23	85.13	86.15	86.15	0.51%	72,091
Aug 19, 2026	87.82	88.13	85.60	85.71	85.71	-2.30%	101,135
Aug 18, 2026	88.09	88.34	87.02	87.73	87.73	-0.19%	98,995
Aug 17, 2026	88.36	88.94	87.83	87.90	87.90	-0.79%	98,676
Aug 14, 2026	88.63	89.19	86.28	88.60	88.60	-0.03%	135,506
Aug 13, 2026	89.11	89.47	88.36	88.63	88.63	0.14%	131,687
Aug 12, 2026	88.08	89.21	88.08	88.51	88.51	0.49%	144,011
Aug 11, 2026	87.07	88.28	87.07	88.08	88.08	0.86%	75,784
Aug 10, 2026	87.53	88.00	86.73	87.33	87.33	-0.77%	125,964
Aug 7, 2026	89.24	89.24	87.65	88.01	88.01	-1.49%	203,973
Aug 6, 2026	90.50	90.77	89.18	89.34	89.34	-0.72%	126,841
Aug 5, 2026	91.10	91.24	89.76	89.99	89.99	-0.91%	87,071
Aug 4, 2026	89.91	91.24	89.69	90.82	90.82	0.84%	155,974
Aug 3, 2026	90.73	91.30	90.15	90.51	90.06	0.86%	146,308
Jul 31, 2026	89.61	90.09	88.86	89.74	89.29	-	105,211
Jul 30, 2026	90.45	91.35	89.65	89.74	89.29	-0.62%	185,155
Jul 29, 2026	90.31	91.46	88.95	90.30	89.85	-0.35%	140,747
Jul 28, 2026	87.86	91.32	87.18	90.62	90.17	4.41%	200,931
Jul 27, 2026	85.85	87.83	85.85	86.79	86.36	1.11%	179,740
Jul 24, 2026	85.82	86.80	84.01	85.84	85.41	3.20%	201,296
Jul 23, 2026	81.90	83.43	81.56	83.18	82.77	0.41%	191,011
Jul 22, 2026	83.04	83.68	82.36	82.84	82.43	-0.61%	109,157
Jul 21, 2026	83.11	83.73	82.79	83.35	82.94	-0.10%	134,092
Jul 20, 2026	83.63	83.83	82.95	83.43	83.02	-0.06%	143,151
Jul 17, 2026	84.16	84.76	83.02	83.48	83.06	-1.61%	116,289
Jul 16, 2026	82.22	85.06	82.22	84.85	84.43	3.19%	111,204
Jul 15, 2026	81.62	83.08	81.41	82.23	81.82	0.90%	107,490
Jul 14, 2026	81.74	82.27	80.38	81.50	81.09	-0.29%	112,018
Jul 13, 2026	81.58	82.22	81.44	81.74	81.33	0.37%	103,847
Jul 10, 2026	80.98	81.73	80.81	81.44	81.04	0.36%	70,568
Jul 9, 2026	80.51	81.79	80.23	81.15	80.75	0.79%	122,767
Jul 8, 2026	81.44	82.39	80.15	80.51	80.11	-1.47%	164,850
Jul 7, 2026	82.85	83.49	81.62	81.71	81.30	-0.78%	143,467
Jul 6, 2026	82.22	83.05	81.35	82.35	81.94	0.32%	123,390
Jul 2, 2026	83.48	83.88	81.75	82.09	81.68	-1.46%	92,917
Jul 1, 2026	81.76	83.56	80.00	83.31	82.90	2.12%	165,804
Jun 30, 2026	81.95	82.10	81.02	81.58	81.17	-0.45%	127,444
Jun 29, 2026	81.60	83.90	80.49	81.95	81.54	-0.01%	167,890
Jun 26, 2026	81.65	82.99	80.96	81.96	81.55	0.95%	520,631
Jun 25, 2026	80.77	81.69	80.37	81.19	80.79	1.15%	165,578
Jun 24, 2026	79.34	80.58	78.87	80.27	79.87	1.68%	173,767
Jun 23, 2026	78.03	79.11	77.81	78.94	78.55	1.44%	112,763
Jun 22, 2026	77.02	78.34	76.93	77.82	77.43	1.18%	115,732
Jun 18, 2026	77.28	77.65	76.61	76.91	76.53	0.55%	268,167