Shift4 Payments Inc (FOUR) Historical Stock Data
60.02 ↑0.64 (1.08%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOUR is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 59.81 | 60.02 | ↑$0.21 (0.35%) | 59.30 | 60.91 | 1.10M |
| 2024-05-03 | 60.00 | 59.38 | ↓$0.62 (-1.03%) | 58.75 | 60.34 | 869.03K |
| 2024-05-02 | 59.14 | 58.35 | ↓$0.79 (-1.34%) | 57.93 | 59.37 | 0.90M |
| 2024-05-01 | 57.53 | 57.89 | ↑$0.36 (0.63%) | 56.79 | 59.37 | 1.05M |
| 2024-04-30 | 59.22 | 57.86 | ↓$1.36 (-2.30%) | 57.40 | 59.63 | 1.16M |
| 2024-04-29 | 59.34 | 59.76 | ↑$0.42 (0.71%) | 58.22 | 60.36 | 1.62M |
| 2024-04-26 | 59.28 | 59.07 | ↓$0.21 (-0.35%) | 58.33 | 59.94 | 1.04M |
| 2024-04-25 | 60.00 | 58.94 | ↓$1.06 (-1.77%) | 55.87 | 60.20 | 1.91M |
| 2024-04-24 | 61.93 | 60.99 | ↓$0.94 (-1.52%) | 60.27 | 62.39 | 0.90M |
| 2024-04-23 | 61.51 | 61.67 | ↑$0.16 (0.26%) | 60.82 | 63.18 | 820.83K |
| 2024-04-22 | 61.57 | 61.02 | ↓$0.55 (-0.89%) | 60.50 | 61.77 | 1.09M |
| 2024-04-19 | 62.00 | 60.93 | ↓$1.07 (-1.73%) | 60.18 | 62.50 | 1.77M |
| 2024-04-18 | 62.72 | 61.90 | ↓$0.82 (-1.31%) | 61.86 | 64.97 | 1.36M |
| 2024-04-17 | 62.50 | 62.48 | ↓$0.02 (-0.03%) | 61.76 | 63.41 | 1.23M |
| 2024-04-16 | 61.02 | 62.14 | ↑$1.12 (1.84%) | 60.81 | 62.70 | 1.02M |
| 2024-04-15 | 63.58 | 61.92 | ↓$1.66 (-2.61%) | 61.63 | 64.77 | 1.20M |
| 2024-04-12 | 66.15 | 63.98 | ↓$2.17 (-3.28%) | 63.15 | 66.82 | 1.47M |
| 2024-04-11 | 67.34 | 66.75 | ↓$0.59 (-0.88%) | 66.16 | 67.75 | 1.40M |
| 2024-04-10 | 67.99 | 67.05 | ↓$0.94 (-1.38%) | 66.30 | 69.31 | 1.21M |
| 2024-04-09 | 68.77 | 69.61 | ↑$0.84 (1.22%) | 68.22 | 69.77 | 1M |
| 2024-04-08 | 67.46 | 68.39 | ↑$0.93 (1.38%) | 67.30 | 69.29 | 1.21M |
| 2024-04-05 | 65.25 | 67.46 | ↑$2.21 (3.39%) | 65.13 | 67.79 | 1.28M |
| 2024-04-04 | 69.52 | 65.80 | ↓$3.72 (-5.35%) | 65.64 | 70.00 | 1.36M |
| 2024-04-03 | 66.70 | 69.09 | ↑$2.39 (3.58%) | 66.26 | 69.95 | 2.67M |
| 2024-04-02 | 64.29 | 67.11 | ↑$2.82 (4.39%) | 64.15 | 68.03 | 2.02M |
| 2024-04-01 | 66.22 | 64.85 | ↓$1.37 (-2.07%) | 64.35 | 66.64 | 0.99M |
| 2024-03-28 | 65.93 | 66.07 | ↑$0.14 (0.21%) | 65.37 | 67.94 | 1.37M |
| 2024-03-27 | 68.08 | 65.60 | ↓$2.48 (-3.64%) | 65.06 | 68.08 | 2M |
| 2024-03-26 | 69.81 | 67.45 | ↓$2.36 (-3.38%) | 66.20 | 69.81 | 2.39M |
| 2024-03-25 | 67.69 | 69.17 | ↑$1.48 (2.19%) | 67.01 | 69.63 | 1.04M |
Create an account or log in to view more rows.
$FOUR market starting to dump
$FOUR buying this dip
$FOUR wtf is that dump
$FOUR wtf?
$FOUR wtf is going on?
$FOUR has just been halted from trading.
$FOUR I bought the dip
$FOUR oversold! Buy the dip
$FOUR Like if the Hedgies are fucked
$FOUR bounce back baby