Shift4 Payments Inc (FOUR) Historical Stock Data
65.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOUR is down -0.29% a day on average. There have been 10 days where Shift4 Payments Inc closed green and 20 days where FOUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 64.22 | 65.00 | ↑$0.78 (1.21%) | 64.22 | 66.54 | 1.64M |
| 2025-12-19 | 64.64 | 64.07 | ↓$0.57 (-0.88%) | 63.81 | 64.71 | 2.20M |
| 2025-12-18 | 65.51 | 64.43 | ↓$1.08 (-1.65%) | 64.16 | 66.73 | 1.30M |
| 2025-12-17 | 65.51 | 64.53 | ↓$0.98 (-1.50%) | 64.46 | 67.63 | 1.39M |
| 2025-12-16 | 66.13 | 65.62 | ↓$0.51 (-0.77%) | 64.50 | 66.50 | 2M |
| 2025-12-15 | 68.90 | 66.12 | ↓$2.78 (-4.03%) | 65.67 | 69.09 | 1.74M |
| 2025-12-12 | 69.12 | 68.75 | ↓$0.37 (-0.54%) | 68.60 | 70.74 | 1.19M |
| 2025-12-11 | 69.00 | 68.99 | ↓$0.01 (-0.01%) | 68.36 | 70.35 | 1.45M |
| 2025-12-10 | 66.90 | 68.82 | ↑$1.92 (2.87%) | 66.45 | 69.04 | 1.33M |
| 2025-12-09 | 66.50 | 66.90 | ↑$0.40 (0.60%) | 66.09 | 68.15 | 1.50M |
| 2025-12-08 | 68.85 | 66.79 | ↓$2.06 (-2.99%) | 66.59 | 68.88 | 1.78M |
| 2025-12-05 | 69.23 | 68.88 | ↓$0.35 (-0.51%) | 68.81 | 71.57 | 1.25M |
| 2025-12-04 | 70.20 | 69.36 | ↓$0.84 (-1.20%) | 68.42 | 70.35 | 1.67M |
| 2025-12-03 | 71.28 | 70.09 | ↓$1.19 (-1.67%) | 69.63 | 73.25 | 1.94M |
| 2025-12-02 | 73.25 | 70.79 | ↓$2.46 (-3.36%) | 70.72 | 73.78 | 2.08M |
| 2025-12-01 | 73.28 | 72.95 | ↓$0.33 (-0.45%) | 72.75 | 75.08 | 1.47M |
| 2025-11-28 | 73.10 | 73.78 | ↑$0.68 (0.93%) | 72.30 | 75.35 | 1.25M |
| 2025-11-26 | 70.27 | 70.17 | ↓$0.10 (-0.14%) | 70.05 | 71.29 | 879.12K |
| 2025-11-25 | 69.60 | 70.15 | ↑$0.55 (0.79%) | 68.75 | 70.70 | 1.01M |
| 2025-11-24 | 70.00 | 69.62 | ↓$0.38 (-0.54%) | 68.67 | 70.49 | 2.01M |
| 2025-11-21 | 66.14 | 69.01 | ↑$2.87 (4.34%) | 66.06 | 70.08 | 1.92M |
| 2025-11-20 | 66.49 | 65.60 | ↓$0.89 (-1.34%) | 65.28 | 67.74 | 2.21M |
| 2025-11-19 | 66.97 | 65.58 | ↓$1.39 (-2.08%) | 65.00 | 67.13 | 2.17M |
| 2025-11-18 | 67.27 | 66.12 | ↓$1.15 (-1.71%) | 64.78 | 68.28 | 2.56M |
| 2025-11-17 | 69.42 | 67.65 | ↓$1.77 (-2.55%) | 67.06 | 69.93 | 1.88M |
| 2025-11-14 | 70.70 | 69.88 | ↓$0.82 (-1.16%) | 69.80 | 72.54 | 2.12M |
| 2025-11-13 | 72.06 | 72.26 | ↑$0.20 (0.28%) | 71.93 | 74.99 | 3.61M |
| 2025-11-12 | 71.50 | 73.18 | ↑$1.68 (2.35%) | 71.50 | 73.84 | 3.77M |
| 2025-11-11 | 70.98 | 71.40 | ↑$0.42 (0.59%) | 70.65 | 71.97 | 2.88M |
| 2025-11-10 | 66.75 | 70.93 | ↑$4.18 (6.26%) | 66.75 | 71.07 | 3.75M |
Create an account or log in to view more rows.
$FOUR free to hold
$FOUR hold
$FOUR going green
$FOUR buy and hodl friends. we may be early
but we are not wrong. very soon.
$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!