1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	90.50	90.77	89.18	89.34	89.34	-0.72%	126,840
Aug 5, 2026	91.10	91.24	89.76	89.99	89.99	-0.91%	87,070
Aug 4, 2026	89.91	91.24	89.69	90.82	90.82	0.84%	155,969
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
Jun 17, 2026	77.38	78.53	75.76	76.49	76.11	-1.51%	149,457
Jun 16, 2026	77.79	86.64	77.29	77.66	77.27	0.34%	113,926
Jun 15, 2026	78.69	79.08	77.21	77.40	77.02	-1.43%	126,473
Jun 12, 2026	78.18	78.80	78.12	78.52	78.13	0.89%	119,342
Jun 11, 2026	78.00	78.53	77.00	77.83	77.44	0.32%	91,123
Jun 10, 2026	77.22	77.99	77.22	77.58	77.19	1.15%	113,759
Jun 9, 2026	76.47	78.10	76.47	76.70	76.32	0.99%	138,492
Jun 8, 2026	75.60	76.44	75.50	75.95	75.57	0.80%	107,108
Jun 5, 2026	74.65	76.20	74.65	75.35	74.98	0.94%	145,241
Jun 4, 2026	73.50	74.89	73.50	74.65	74.28	2.63%	131,408
Jun 3, 2026	73.86	74.16	72.47	72.74	72.38	-2.05%	156,662
Jun 2, 2026	72.60	74.45	72.60	74.26	73.89	1.82%	100,320
Jun 1, 2026	73.25	73.84	72.44	72.93	72.57	-1.21%	100,180
May 29, 2026	73.39	74.07	73.00	73.82	73.45	0.35%	88,046
May 28, 2026	73.43	74.08	72.19	73.56	73.19	-0.19%	127,907
May 27, 2026	74.43	75.07	73.52	73.70	73.33	-0.97%	158,763