Shift4 Payments Inc (FOUR) Historical Stock Data
81.71 ↓2.87 (-3.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOUR is down -0.69% a day on average. There have been 12 days where Shift4 Payments Inc closed green and 18 days where FOUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 81.90 | 81.71 | ↓$0.19 (-0.23%) | 80.05 | 82.53 | 1.67M |
| 2025-03-28 | 85.96 | 84.58 | ↓$1.38 (-1.61%) | 83.63 | 86.44 | 1.28M |
| 2025-03-27 | 85.60 | 86.48 | ↑$0.88 (1.03%) | 84.18 | 87.38 | 1.26M |
| 2025-03-26 | 87.24 | 86.19 | ↓$1.05 (-1.20%) | 85.57 | 87.49 | 0.98M |
| 2025-03-25 | 88.62 | 86.69 | ↓$1.93 (-2.18%) | 85.83 | 89.21 | 2.02M |
| 2025-03-24 | 90.46 | 88.15 | ↓$2.31 (-2.55%) | 86.95 | 90.60 | 1.36M |
| 2025-03-21 | 87.17 | 88.56 | ↑$1.39 (1.59%) | 87.05 | 89.34 | 1.27M |
| 2025-03-20 | 87.95 | 87.48 | ↓$0.47 (-0.53%) | 87.05 | 88.92 | 857.59K |
| 2025-03-19 | 86.50 | 88.25 | ↑$1.75 (2.02%) | 85.90 | 89.17 | 1.65M |
| 2025-03-18 | 86.02 | 86.07 | ↑$0.05 (0.06%) | 84.29 | 87.19 | 1.76M |
| 2025-03-17 | 83.97 | 87.20 | ↑$3.23 (3.85%) | 83.81 | 87.56 | 1.86M |
| 2025-03-14 | 85.14 | 84.50 | ↓$0.64 (-0.75%) | 83.96 | 86.50 | 2.47M |
| 2025-03-13 | 90.03 | 84.27 | ↓$5.76 (-6.40%) | 82.13 | 90.50 | 2.96M |
| 2025-03-12 | 91.19 | 90.33 | ↓$0.86 (-0.94%) | 88.29 | 92.70 | 1.38M |
| 2025-03-11 | 89.22 | 88.88 | ↓$0.34 (-0.38%) | 87.78 | 90.98 | 1.74M |
| 2025-03-10 | 88.52 | 89.22 | ↑$0.70 (0.79%) | 87.37 | 91.52 | 1.90M |
| 2025-03-07 | 88.41 | 89.74 | ↑$1.33 (1.50%) | 86.56 | 91.00 | 1.99M |
| 2025-03-06 | 91.70 | 89.18 | ↓$2.52 (-2.75%) | 88.80 | 93.29 | 2.14M |
| 2025-03-05 | 93.31 | 94.63 | ↑$1.32 (1.41%) | 91.80 | 95.17 | 1.31M |
| 2025-03-04 | 94.70 | 93.60 | ↓$1.10 (-1.16%) | 90.38 | 95.59 | 1.91M |
| 2025-03-03 | 98.75 | 96.21 | ↓$2.54 (-2.57%) | 95.76 | 100.16 | 1.80M |
| 2025-02-28 | 95.57 | 98.75 | ↑$3.19 (3.33%) | 95.48 | 99.54 | 2.22M |
| 2025-02-27 | 96.44 | 97.50 | ↑$1.06 (1.10%) | 94.62 | 99.98 | 2.03M |
| 2025-02-26 | 97.49 | 96.45 | ↓$1.04 (-1.07%) | 95.70 | 100.61 | 2.66M |
| 2025-02-25 | 97.00 | 96.54 | ↓$0.46 (-0.47%) | 95.48 | 97.87 | 2.55M |
| 2025-02-24 | 94.24 | 96.99 | ↑$2.75 (2.92%) | 92.01 | 98.43 | 3.85M |
| 2025-02-21 | 98.84 | 94.99 | ↓$3.85 (-3.90%) | 94.27 | 99.53 | 3.89M |
| 2025-02-20 | 104.00 | 98.89 | ↓$5.11 (-4.91%) | 97.65 | 105.05 | 5.47M |
| 2025-02-19 | 115.00 | 103.70 | ↓$11.30 (-9.83%) | 102.75 | 116.12 | 9.83M |
| 2025-02-18 | 121.77 | 125.66 | ↑$3.89 (3.19%) | 121.61 | 127.50 | 3.60M |
Create an account or log in to view more rows.
$FOUR hi hi
$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