1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	73.25	73.84	72.44	72.93	72.93	-1.21%	99,742
May 29, 2026	73.39	74.07	73.00	73.82	73.82	0.35%	87,365
May 28, 2026	73.43	74.08	72.19	73.56	73.56	-0.19%	127,435
May 27, 2026	74.43	75.07	73.52	73.70	73.70	-0.97%	156,560
May 26, 2026	74.12	74.95	72.96	74.42	74.42	0.64%	123,741
May 22, 2026	73.99	76.00	73.44	73.95	73.95	0.08%	95,112
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%	131,979
May 19, 2026	72.12	72.66	71.49	72.40	72.40	0.28%	87,306
May 18, 2026	71.61	72.60	71.60	72.20	72.20	1.35%	81,641
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
Apr 14, 2026	73.78	74.76	73.01	74.25	73.81	0.43%	125,250
Apr 13, 2026	73.72	74.08	73.31	73.93	73.49	0.07%	155,781
Apr 10, 2026	74.22	74.22	72.94	73.88	73.45	-0.71%	203,762
Apr 9, 2026	72.76	75.16	72.76	74.41	73.97	1.61%	230,269
Apr 8, 2026	72.77	73.91	72.54	73.23	72.80	1.88%	214,624
Apr 7, 2026	71.38	72.11	71.08	71.88	71.46	0.49%	120,901
Apr 6, 2026	70.63	71.81	70.41	71.53	71.11	1.20%	131,393
Apr 2, 2026	69.83	70.89	69.26	70.68	70.26	0.57%	149,854
Apr 1, 2026	69.30	70.85	69.30	70.28	69.87	1.55%	125,786
Mar 31, 2026	69.40	69.64	68.71	69.21	68.80	0.93%	155,411
Mar 30, 2026	68.53	69.82	68.34	68.57	68.17	0.56%	131,685
Mar 27, 2026	68.24	68.74	67.89	68.19	67.79	-0.42%	119,672
Mar 26, 2026	67.08	68.49	66.24	68.48	68.08	0.63%	112,562
Mar 25, 2026	68.81	68.87	67.47	68.05	67.65	-0.50%	106,181
Mar 24, 2026	67.49	69.27	67.34	68.39	67.99	0.43%	223,483
Mar 23, 2026	67.64	69.12	66.80	68.10	67.70	2.87%	234,584
Mar 20, 2026	66.86	67.13	66.01	66.20	65.81	-0.94%	491,747