Shift4 Payments Inc (FOUR) Historical Stock Data

32.41 ↓1.36 (-4.03%)
As of Market Close on July 6th, 2022.

Historical Data

In the past 30 trading days, FOUR is down -0.67% a day on average. There have been 12 days where Shift4 Payments Inc closed green and 18 days where FOUR closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0633.4832.41↓$1.07 (-3.20%)31.4934.091.65M
2022-07-0534.2633.77↓$0.49 (-1.43%)32.6234.611.18M
2022-07-0133.2834.93↑$1.65 (4.96%)32.8735.14895.97K
2022-06-3034.8333.06↓$1.77 (-5.08%)32.5034.991.52M
2022-06-2935.7735.54↓$0.23 (-0.64%)34.0335.77809.08K
2022-06-2837.6835.78↓$1.90 (-5.04%)35.3138.231.28M
2022-06-2737.5037.50↑$0.00 (0.00%)36.6038.35772.39K
2022-06-2435.8737.54↑$1.67 (4.66%)35.6838.342.23M
2022-06-2332.9335.17↑$2.24 (6.80%)32.9035.311.25M
2022-06-2231.1432.60↑$1.46 (4.69%)30.8034.301.35M
2022-06-2133.3131.51↓$1.80 (-5.40%)31.4334.601.68M
2022-06-1730.7232.50↑$1.78 (5.79%)30.2533.292.73M
2022-06-1632.1430.47↓$1.67 (-5.20%)29.9532.772.13M
2022-06-1532.4233.13↑$0.71 (2.19%)31.2833.422.64M
2022-06-1434.3132.22↓$2.09 (-6.09%)31.7234.571.79M
2022-06-1337.2734.01↓$3.26 (-8.75%)33.6038.012.08M
2022-06-1041.1239.49↓$1.63 (-3.96%)39.1542.641.18M
2022-06-0945.3142.39↓$2.92 (-6.44%)42.1546.060.97M
2022-06-0846.5046.06↓$0.44 (-0.95%)45.4646.52474.44K
2022-06-0745.6546.89↑$1.24 (2.72%)45.5647.41446.77K
2022-06-0646.5946.42↓$0.17 (-0.36%)45.4247.91562.69K
2022-06-0346.0845.95↓$0.13 (-0.28%)45.0546.60676.87K
2022-06-0244.9747.01↑$2.04 (4.54%)44.7347.201.04M
2022-06-0145.8744.57↓$1.30 (-2.83%)43.7946.53792.44K
2022-05-3147.5445.65↓$1.89 (-3.98%)45.5148.08810.95K
2022-05-2746.9547.75↑$0.80 (1.70%)46.9549.640.92M
2022-05-2644.6746.64↑$1.97 (4.41%)44.5048.521.06M
2022-05-2543.0244.63↑$1.61 (3.74%)42.0445.03497.46K
2022-05-2444.6743.09↓$1.58 (-3.54%)42.5544.90542.20K
2022-05-2347.1345.67↓$1.46 (-3.10%)44.8448.31643.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FOUR Short again!! 😀 😀

0 Like Report