1st Source Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	63.02	63.75	62.70	62.82	62.82	2.92%	167,602
May 9, 2025	61.48	61.63	60.68	61.04	61.04	-0.73%	107,840
May 8, 2025	61.02	61.87	60.55	61.49	61.49	2.02%	82,675
May 7, 2025	61.04	61.19	59.83	60.28	60.28	-0.27%	147,896
May 6, 2025	60.46	60.96	59.90	60.44	60.44	-0.84%	111,159
May 5, 2025	59.74	61.67	59.53	60.96	60.96	-0.90%	78,420
May 2, 2025	60.86	61.89	60.57	61.51	61.13	2.41%	55,693
May 1, 2025	59.60	60.68	59.42	60.06	59.69	0.18%	102,548
Apr 30, 2025	59.05	60.39	59.05	59.95	59.58	-1.09%	83,799
Apr 29, 2025	59.95	60.64	59.44	60.61	60.23	0.93%	82,044
Apr 28, 2025	58.39	60.20	57.63	60.05	59.68	3.66%	123,394
Apr 25, 2025	57.90	58.38	56.49	57.93	57.57	-1.40%	98,495
Apr 24, 2025	59.54	59.54	57.22	58.75	58.39	3.16%	107,567
Apr 23, 2025	57.47	58.03	56.53	56.95	56.60	1.23%	92,136
Apr 22, 2025	54.91	56.64	54.76	56.26	55.91	3.71%	138,503
Apr 21, 2025	54.53	55.05	53.63	54.25	53.91	-0.93%	83,607
Apr 17, 2025	54.42	55.27	54.05	54.76	54.42	0.38%	138,454
Apr 16, 2025	54.15	54.57	53.65	54.55	54.21	1.00%	121,834
Apr 15, 2025	53.27	54.39	53.27	54.01	53.68	1.37%	109,149
Apr 14, 2025	54.15	54.15	52.59	53.28	52.95	-0.26%	99,663
Apr 11, 2025	53.43	53.78	52.69	53.42	53.09	-0.52%	63,243
Apr 10, 2025	55.70	56.41	52.57	53.70	53.37	-4.64%	120,801
Apr 9, 2025	53.81	57.67	53.04	56.31	55.96	3.74%	156,154
Apr 8, 2025	56.33	56.33	53.40	54.28	53.94	-0.39%	91,297
Apr 7, 2025	52.94	57.08	52.14	54.49	54.15	-0.22%	123,176
Apr 4, 2025	53.50	54.91	52.78	54.61	54.27	-2.08%	114,061
Apr 3, 2025	58.15	58.22	55.75	55.77	55.42	-7.68%	118,570
Apr 2, 2025	59.30	60.50	59.30	60.41	60.04	0.90%	85,569
Apr 1, 2025	59.20	60.86	58.82	59.87	59.50	0.10%	82,768
Mar 31, 2025	59.33	60.30	58.74	59.81	59.44	-0.73%	86,465
Mar 28, 2025	61.08	61.08	59.50	60.25	59.88	-1.67%	86,970
Mar 27, 2025	61.61	61.96	60.97	61.28	60.90	-0.22%	71,095
Mar 26, 2025	61.78	62.53	61.17	61.41	61.03	-0.18%	81,084
Mar 25, 2025	62.20	62.35	61.48	61.52	61.14	-1.14%	81,627
Mar 24, 2025	62.76	63.80	61.59	62.23	61.84	1.19%	126,311
Mar 21, 2025	61.39	61.66	60.76	61.50	61.12	-0.28%	743,678
Mar 20, 2025	62.04	62.99	61.57	61.67	61.29	-0.98%	122,261
Mar 19, 2025	62.36	63.03	61.69	62.28	61.89	0.14%	130,073
Mar 18, 2025	62.37	62.57	61.67	62.19	61.81	-0.94%	106,260
Mar 17, 2025	61.46	63.72	61.27	62.78	62.39	2.77%	153,575
Mar 14, 2025	60.60	61.18	60.34	61.09	60.71	1.85%	77,848
Mar 13, 2025	60.17	61.30	59.88	59.98	59.61	-0.25%	56,195
Mar 12, 2025	59.84	60.79	59.50	60.13	59.76	1.14%	59,197
Mar 11, 2025	60.80	61.24	59.38	59.45	59.08	-1.65%	131,918
Mar 10, 2025	61.90	62.16	60.38	60.45	60.08	-3.63%	105,144
Mar 7, 2025	62.59	62.88	61.49	62.73	62.34	0.54%	62,481
Mar 6, 2025	62.75	62.75	61.72	62.39	62.00	-1.13%	96,466
Mar 5, 2025	63.03	63.90	62.28	63.10	62.71	0.33%	77,873
Mar 4, 2025	64.52	64.99	62.86	62.89	62.50	-2.95%	92,131
Mar 3, 2025	64.83	65.50	64.01	64.80	64.40	-0.15%	95,956