1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	61.50	62.17	61.24	62.16	62.16	1.82%	69,779
Aug 12, 2025	59.17	61.08	59.07	61.05	61.05	3.95%	98,846
Aug 11, 2025	58.92	58.95	58.41	58.73	58.73	-0.19%	64,057
Aug 8, 2025	58.71	59.07	58.26	58.84	58.84	0.93%	47,797
Aug 7, 2025	59.39	59.39	58.21	58.30	58.30	-1.20%	58,182
Aug 6, 2025	58.88	59.29	58.51	59.01	59.01	0.10%	83,065
Aug 5, 2025	59.42	59.42	58.23	58.95	58.95	-0.92%	95,143
Aug 4, 2025	58.94	59.71	58.92	59.50	59.12	1.21%	77,666
Aug 1, 2025	59.34	59.50	58.06	58.79	58.41	-1.72%	106,367
Jul 31, 2025	60.15	61.71	59.34	59.82	59.44	-1.45%	119,719
Jul 30, 2025	61.22	62.29	60.43	60.70	60.31	-1.17%	87,100
Jul 29, 2025	62.57	63.06	61.40	61.42	61.03	-0.82%	71,414
Jul 28, 2025	61.42	63.03	61.28	61.93	61.53	1.69%	105,550
Jul 25, 2025	61.10	61.32	59.37	60.90	60.51	-1.76%	106,689
Jul 24, 2025	62.70	62.81	61.71	61.99	61.59	-1.85%	86,470
Jul 23, 2025	63.43	63.43	62.51	63.16	62.76	0.22%	68,014
Jul 22, 2025	63.46	64.40	62.87	63.02	62.62	-0.76%	66,186
Jul 21, 2025	63.73	64.55	63.41	63.50	63.09	-0.08%	44,111
Jul 18, 2025	64.25	64.60	63.38	63.55	63.14	-0.75%	56,618
Jul 17, 2025	63.40	64.56	63.40	64.03	63.62	1.06%	81,323
Jul 16, 2025	63.33	63.55	62.43	63.36	62.95	0.96%	78,969
Jul 15, 2025	64.78	64.78	62.76	62.76	62.36	-3.19%	76,057
Jul 14, 2025	64.04	64.92	64.04	64.83	64.42	1.15%	52,435
Jul 11, 2025	64.82	64.82	64.08	64.09	63.68	-1.60%	65,278
Jul 10, 2025	64.99	65.54	64.43	65.13	64.71	0.23%	60,144
Jul 9, 2025	65.13	65.47	64.30	64.98	64.56	-0.06%	67,530
Jul 8, 2025	65.00	65.53	64.92	65.02	64.60	-0.02%	115,714
Jul 7, 2025	65.30	66.15	64.70	65.03	64.61	-1.02%	71,554
Jul 3, 2025	65.04	65.98	64.33	65.70	65.28	0.94%	39,766
Jul 2, 2025	64.36	65.15	63.40	65.09	64.67	1.26%	81,606
Jul 1, 2025	61.97	64.48	61.91	64.28	63.87	3.56%	109,946
Jun 30, 2025	62.34	62.53	61.90	62.07	61.67	0.37%	92,886
Jun 27, 2025	61.97	62.18	61.01	61.84	61.44	0.19%	239,171
Jun 26, 2025	60.85	61.76	60.65	61.72	61.33	2.05%	106,033
Jun 25, 2025	61.10	61.10	60.41	60.48	60.09	-1.16%	100,093
Jun 24, 2025	61.34	62.19	60.43	61.19	60.80	0.44%	122,717
Jun 23, 2025	59.46	60.95	59.27	60.92	60.53	2.39%	119,754
Jun 20, 2025	59.55	60.02	59.11	59.50	59.12	0.64%	495,042
Jun 18, 2025	58.45	59.51	58.12	59.12	58.74	0.87%	140,818
Jun 17, 2025	58.83	59.39	58.26	58.61	58.24	-1.31%	213,009
Jun 16, 2025	60.13	60.31	59.07	59.39	59.01	-0.45%	126,193
Jun 13, 2025	61.00	61.12	58.66	59.66	59.28	-3.74%	166,328
Jun 12, 2025	61.45	61.98	60.16	61.98	61.58	0.28%	82,105
Jun 11, 2025	62.40	62.46	61.53	61.81	61.41	-0.56%	92,260
Jun 10, 2025	61.14	62.48	60.97	62.16	61.76	1.57%	66,092
Jun 9, 2025	61.47	61.65	60.78	61.20	60.81	0.15%	62,002
Jun 6, 2025	60.71	61.35	60.39	61.11	60.72	1.95%	39,005
Jun 5, 2025	60.01	60.46	59.44	59.94	59.56	-0.03%	61,057
Jun 4, 2025	60.76	60.98	59.84	59.96	59.58	-1.43%	67,588
Jun 3, 2025	60.04	61.10	59.90	60.83	60.44	1.05%	63,720