Shift4 Payments Inc (FOUR) Historical Stock Data
69.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOUR is down -0.58% a day on average. There have been 9 days where Shift4 Payments Inc closed green and 21 days where FOUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 66.59 | 66.15 | ↓$0.44 (-0.66%) | 61.23 | 66.82 | 4.25M |
| 2025-11-06 | 71.88 | 66.82 | ↓$5.06 (-7.04%) | 66.76 | 76.09 | 5.56M |
| 2025-11-05 | 67.23 | 67.16 | ↓$0.07 (-0.10%) | 66.78 | 68.04 | 2.98M |
| 2025-11-04 | 67.40 | 66.74 | ↓$0.66 (-0.98%) | 66.69 | 68.13 | 2.67M |
| 2025-11-03 | 69.01 | 68.38 | ↓$0.63 (-0.91%) | 67.15 | 69.37 | 2.02M |
| 2025-10-31 | 66.74 | 69.10 | ↑$2.36 (3.54%) | 66.48 | 69.43 | 2.02M |
| 2025-10-30 | 69.64 | 66.31 | ↓$3.33 (-4.78%) | 66.11 | 70.00 | 3.56M |
| 2025-10-29 | 72.69 | 70.01 | ↓$2.68 (-3.69%) | 69.31 | 72.95 | 6.61M |
| 2025-10-28 | 76.53 | 75.15 | ↓$1.38 (-1.80%) | 74.20 | 76.86 | 1.90M |
| 2025-10-27 | 77.32 | 76.76 | ↓$0.56 (-0.72%) | 76.14 | 77.50 | 0.91M |
| 2025-10-24 | 77.00 | 76.26 | ↓$0.74 (-0.96%) | 76.16 | 77.26 | 0.92M |
| 2025-10-23 | 75.06 | 75.99 | ↑$0.93 (1.24%) | 75.02 | 76.31 | 1.09M |
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!