Shift4 Payments Inc (FOUR) Historical Stock Data
105.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOUR is up 0.00% a day on average. There have been 16 days where Shift4 Payments Inc closed green and 14 days where FOUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 104.72 | 105.36 | ↑$0.64 (0.61%) | 103.95 | 105.56 | 367.14K |
| 2024-12-23 | 103.62 | 104.35 | ↑$0.73 (0.70%) | 102.78 | 105.30 | 1.26M |
| 2024-12-20 | 100.03 | 103.52 | ↑$3.49 (3.49%) | 100.00 | 104.89 | 2.44M |
| 2024-12-19 | 101.48 | 101.26 | ↓$0.22 (-0.22%) | 99.72 | 102.70 | 1.48M |
| 2024-12-18 | 104.64 | 99.13 | ↓$5.51 (-5.27%) | 97.10 | 105.71 | 2.64M |
| 2024-12-17 | 102.77 | 103.49 | ↑$0.72 (0.70%) | 101.63 | 105.49 | 1.26M |
| 2024-12-16 | 101.37 | 103.74 | ↑$2.37 (2.34%) | 99.71 | 104.60 | 1.50M |
| 2024-12-13 | 100.72 | 101.85 | ↑$1.13 (1.12%) | 100.32 | 102.77 | 1.47M |
| 2024-12-12 | 101.40 | 100.53 | ↓$0.87 (-0.86%) | 99.73 | 102.90 | 1.29M |
| 2024-12-11 | 99.35 | 101.78 | ↑$2.43 (2.45%) | 98.19 | 104.25 | 3.19M |
| 2024-12-10 | 102.50 | 98.52 | ↓$3.98 (-3.88%) | 97.83 | 102.67 | 2.11M |
| 2024-12-09 | 103.11 | 102.90 | ↓$0.21 (-0.20%) | 101.82 | 104.84 | 2.33M |
| 2024-12-06 | 101.94 | 103.71 | ↑$1.77 (1.74%) | 101.16 | 104.21 | 1.44M |
| 2024-12-05 | 101.95 | 101.95 | ↑$0.00 (0.00%) | 98.20 | 104.29 | 3.51M |
| 2024-12-04 | 115.00 | 99.96 | ↓$15.04 (-13.08%) | 99.30 | 116.50 | 7.82M |
| 2024-12-03 | 112.58 | 114.15 | ↑$1.57 (1.39%) | 111.10 | 114.75 | 1.58M |
| 2024-12-02 | 114.24 | 112.75 | ↓$1.49 (-1.30%) | 112.57 | 114.24 | 0.95M |
| 2024-11-29 | 116.33 | 114.08 | ↓$2.25 (-1.93%) | 113.50 | 116.85 | 482.49K |
| 2024-11-27 | 111.59 | 114.95 | ↑$3.36 (3.01%) | 111.50 | 115.08 | 1.52M |
| 2024-11-26 | 112.16 | 111.70 | ↓$0.46 (-0.41%) | 111.63 | 113.85 | 1.19M |
| 2024-11-25 | 111.58 | 111.34 | ↓$0.24 (-0.22%) | 110.35 | 112.93 | 1.51M |
| 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 |
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?