1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	63.98	64.23	63.44	63.67	63.67	-0.45%	43,133
Dec 4, 2025	64.66	64.66	63.49	63.96	63.96	-0.70%	79,213
Dec 3, 2025	63.87	64.63	63.32	64.41	64.41	1.24%	88,482
Dec 2, 2025	63.62	64.03	62.79	63.62	63.62	0.65%	134,180
Dec 1, 2025	62.12	63.44	61.85	63.21	63.21	1.23%	78,077
Nov 28, 2025	62.20	63.32	62.20	62.44	62.44	-1.00%	54,172
Nov 26, 2025	62.81	63.58	62.72	63.07	63.07	-0.17%	72,667
Nov 25, 2025	62.16	63.57	62.16	63.18	63.18	2.22%	67,123
Nov 24, 2025	61.90	62.25	61.61	61.81	61.81	-0.45%	68,910
Nov 21, 2025	60.33	62.78	60.22	62.09	62.09	2.95%	104,352
Nov 20, 2025	61.06	61.46	60.24	60.31	60.31	-0.02%	67,859
Nov 19, 2025	59.91	60.67	59.91	60.32	60.32	0.37%	53,057
Nov 18, 2025	59.68	60.49	59.67	60.10	60.10	0.70%	45,838
Nov 17, 2025	61.10	61.80	59.55	59.68	59.68	-2.85%	82,633
Nov 14, 2025	61.44	61.55	59.93	61.43	61.43	-0.24%	49,324
Nov 13, 2025	61.98	62.33	61.02	61.58	61.58	-0.24%	60,318
Nov 12, 2025	61.73	62.54	61.49	61.73	61.73	0.42%	45,321
Nov 11, 2025	61.24	62.09	60.56	61.47	61.47	0.42%	62,668
Nov 10, 2025	61.07	62.37	60.36	61.21	61.21	0.71%	55,212
Nov 7, 2025	60.44	60.81	60.08	60.78	60.78	0.56%	64,758
Nov 6, 2025	61.02	61.02	60.30	60.44	60.44	-0.93%	45,226
Nov 5, 2025	60.10	61.06	60.10	61.01	61.01	1.50%	83,533
Nov 4, 2025	59.04	60.44	59.04	60.11	60.11	0.40%	79,559
Nov 3, 2025	59.40	59.98	58.50	59.87	59.47	0.72%	91,728
Oct 31, 2025	59.14	59.84	58.62	59.44	59.04	-0.20%	72,870
Oct 30, 2025	58.78	60.30	58.56	59.56	59.16	0.80%	85,833
Oct 29, 2025	60.35	61.12	58.79	59.09	58.70	-2.57%	106,825
Oct 28, 2025	59.74	61.70	59.32	60.65	60.24	1.86%	100,716
Oct 27, 2025	61.01	61.01	59.53	59.54	59.14	-2.43%	80,141
Oct 24, 2025	60.66	61.83	59.30	61.02	60.61	3.63%	95,849
Oct 23, 2025	60.17	60.53	58.69	58.88	58.49	-2.08%	92,493
Oct 22, 2025	59.75	60.79	59.54	60.13	59.73	0.80%	87,463
Oct 21, 2025	58.86	59.83	58.84	59.65	59.25	0.81%	66,448
Oct 20, 2025	58.25	59.26	58.15	59.17	58.77	2.05%	78,076
Oct 17, 2025	58.05	58.80	57.84	57.98	57.59	0.75%	107,510
Oct 16, 2025	59.39	59.39	56.89	57.55	57.17	-3.42%	115,752
Oct 15, 2025	60.71	60.71	59.16	59.59	59.19	-1.41%	67,260
Oct 14, 2025	58.89	60.60	58.89	60.44	60.04	2.23%	79,993
Oct 13, 2025	58.90	59.18	58.47	59.12	58.73	1.39%	62,774
Oct 10, 2025	60.38	60.68	58.28	58.31	57.92	-2.95%	93,324
Oct 9, 2025	60.30	60.62	59.61	60.08	59.68	-0.68%	55,486
Oct 8, 2025	60.93	61.00	60.25	60.49	60.09	-0.15%	51,684
Oct 7, 2025	61.16	61.61	60.50	60.58	60.18	-0.51%	67,421
Oct 6, 2025	61.08	61.54	60.24	60.89	60.48	0.51%	93,429
Oct 3, 2025	60.23	61.52	60.23	60.58	60.18	0.45%	71,889
Oct 2, 2025	60.39	60.88	59.91	60.31	59.91	-0.97%	78,328
Oct 1, 2025	61.06	61.12	60.36	60.90	60.49	-1.07%	69,328
Sep 30, 2025	61.42	61.90	60.68	61.56	61.15	-	65,602
Sep 29, 2025	62.82	62.82	61.44	61.56	61.15	-1.99%	66,797
Sep 26, 2025	62.35	63.00	62.30	62.81	62.39	0.74%	65,995