Shift4 Payments Inc (FOUR) Historical Stock Data
109.78 ↑0.50 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOUR is up 0.49% a day on average. There have been 17 days where Shift4 Payments Inc closed green and 13 days where FOUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 110.00 | 109.78 | ↓$0.22 (-0.20%) | 108.17 | 111.74 | 1.15M |
| 2024-11-21 | 101.93 | 109.28 | ↑$7.35 (7.21%) | 101.50 | 109.76 | 3.47M |
| 2024-11-20 | 100.55 | 101.90 | ↑$1.35 (1.34%) | 100.25 | 103.20 | 2.53M |
| 2024-11-19 | 99.22 | 102.05 | ↑$2.83 (2.85%) | 99.01 | 102.61 | 10.89M |
| 2024-11-18 | 103.29 | 100.62 | ↓$2.67 (-2.58%) | 100.19 | 104.00 | 4.24M |
| 2024-11-15 | 97.40 | 97.01 | ↓$0.39 (-0.40%) | 95.91 | 98.73 | 1.27M |
| 2024-11-14 | 100.10 | 98.78 | ↓$1.32 (-1.32%) | 97.50 | 100.78 | 1.52M |
| 2024-11-13 | 99.47 | 101.37 | ↑$1.90 (1.91%) | 98.31 | 104.82 | 2.25M |
| 2024-11-12 | 98.00 | 99.12 | ↑$1.12 (1.14%) | 95.80 | 105.42 | 4.19M |
| 2024-11-11 | 102.51 | 104.91 | ↑$2.40 (2.34%) | 101.02 | 106.31 | 2.96M |
| 2024-11-08 | 97.92 | 100.77 | ↑$2.85 (2.91%) | 97.92 | 102.38 | 2.47M |
| 2024-11-07 | 97.50 | 97.54 | ↑$0.04 (0.04%) | 96.85 | 99.00 | 1.09M |
| 2024-11-06 | 94.00 | 98.00 | ↑$4.00 (4.26%) | 91.31 | 98.01 | 2.30M |
| 2024-11-05 | 90.00 | 90.01 | ↑$0.01 (0.01%) | 88.84 | 90.80 | 795.06K |
| 2024-11-04 | 90.60 | 90.18 | ↓$0.42 (-0.46%) | 90.02 | 91.79 | 713.23K |
| 2024-11-01 | 91.09 | 90.55 | ↓$0.54 (-0.59%) | 88.25 | 91.18 | 840.85K |
| 2024-10-31 | 91.00 | 90.44 | ↓$0.56 (-0.62%) | 90.18 | 92.00 | 776.85K |
| 2024-10-30 | 90.36 | 91.13 | ↑$0.77 (0.85%) | 90.17 | 92.13 | 727.27K |
| 2024-10-29 | 90.29 | 90.66 | ↑$0.37 (0.41%) | 89.21 | 92.00 | 1.28M |
| 2024-10-28 | 95.00 | 92.00 | ↓$3.00 (-3.16%) | 91.10 | 95.38 | 1.16M |
| 2024-10-25 | 93.96 | 93.90 | ↓$0.06 (-0.06%) | 92.52 | 94.37 | 499.14K |
| 2024-10-24 | 92.98 | 93.74 | ↑$0.76 (0.82%) | 91.55 | 94.31 | 539.45K |
| 2024-10-23 | 92.81 | 93.25 | ↑$0.44 (0.47%) | 92.26 | 94.33 | 595.67K |
| 2024-10-22 | 93.64 | 92.94 | ↓$0.70 (-0.75%) | 92.39 | 94.39 | 677.95K |
| 2024-10-21 | 94.94 | 94.59 | ↓$0.35 (-0.37%) | 93.83 | 95.29 | 838.54K |
| 2024-10-18 | 94.78 | 95.71 | ↑$0.93 (0.98%) | 94.03 | 96.96 | 750.86K |
| 2024-10-17 | 95.36 | 94.72 | ↓$0.64 (-0.67%) | 94.03 | 95.69 | 604.29K |
| 2024-10-16 | 94.31 | 95.24 | ↑$0.93 (0.99%) | 92.94 | 95.42 | 1.28M |
| 2024-10-15 | 93.91 | 94.13 | ↑$0.22 (0.23%) | 92.08 | 95.21 | 891.88K |
| 2024-10-14 | 96.90 | 94.15 | ↓$2.75 (-2.84%) | 93.74 | 96.90 | 1.02M |
Create an account or log in to view more rows.
$FOUR buy and hodl friends. we may be early
but we are not wrong. very soon.
$FOUR hold
$FOUR recovery hasn’t even started yet.. imo
$FOUR diversified
$FOUR tomorrow will be an explosion day
I believe it!
$FOUR love when bulls come out
$FOUR market starting to dump
$FOUR buying this dip
$FOUR wtf is that dump
$FOUR wtf?