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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 33.48 | 32.41 | ↓$1.07 (-3.20%) | 31.49 | 34.09 | 1.65M |
| 2022-07-05 | 34.26 | 33.77 | ↓$0.49 (-1.43%) | 32.62 | 34.61 | 1.18M |
| 2022-07-01 | 33.28 | 34.93 | ↑$1.65 (4.96%) | 32.87 | 35.14 | 895.97K |
| 2022-06-30 | 34.83 | 33.06 | ↓$1.77 (-5.08%) | 32.50 | 34.99 | 1.52M |
| 2022-06-29 | 35.77 | 35.54 | ↓$0.23 (-0.64%) | 34.03 | 35.77 | 809.08K |
| 2022-06-28 | 37.68 | 35.78 | ↓$1.90 (-5.04%) | 35.31 | 38.23 | 1.28M |
| 2022-06-27 | 37.50 | 37.50 | ↑$0.00 (0.00%) | 36.60 | 38.35 | 772.39K |
| 2022-06-24 | 35.87 | 37.54 | ↑$1.67 (4.66%) | 35.68 | 38.34 | 2.23M |
| 2022-06-23 | 32.93 | 35.17 | ↑$2.24 (6.80%) | 32.90 | 35.31 | 1.25M |
| 2022-06-22 | 31.14 | 32.60 | ↑$1.46 (4.69%) | 30.80 | 34.30 | 1.35M |
| 2022-06-21 | 33.31 | 31.51 | ↓$1.80 (-5.40%) | 31.43 | 34.60 | 1.68M |
| 2022-06-17 | 30.72 | 32.50 | ↑$1.78 (5.79%) | 30.25 | 33.29 | 2.73M |
| 2022-06-16 | 32.14 | 30.47 | ↓$1.67 (-5.20%) | 29.95 | 32.77 | 2.13M |
| 2022-06-15 | 32.42 | 33.13 | ↑$0.71 (2.19%) | 31.28 | 33.42 | 2.64M |
| 2022-06-14 | 34.31 | 32.22 | ↓$2.09 (-6.09%) | 31.72 | 34.57 | 1.79M |
| 2022-06-13 | 37.27 | 34.01 | ↓$3.26 (-8.75%) | 33.60 | 38.01 | 2.08M |
| 2022-06-10 | 41.12 | 39.49 | ↓$1.63 (-3.96%) | 39.15 | 42.64 | 1.18M |
| 2022-06-09 | 45.31 | 42.39 | ↓$2.92 (-6.44%) | 42.15 | 46.06 | 0.97M |
| 2022-06-08 | 46.50 | 46.06 | ↓$0.44 (-0.95%) | 45.46 | 46.52 | 474.44K |
| 2022-06-07 | 45.65 | 46.89 | ↑$1.24 (2.72%) | 45.56 | 47.41 | 446.77K |
| 2022-06-06 | 46.59 | 46.42 | ↓$0.17 (-0.36%) | 45.42 | 47.91 | 562.69K |
| 2022-06-03 | 46.08 | 45.95 | ↓$0.13 (-0.28%) | 45.05 | 46.60 | 676.87K |
| 2022-06-02 | 44.97 | 47.01 | ↑$2.04 (4.54%) | 44.73 | 47.20 | 1.04M |
| 2022-06-01 | 45.87 | 44.57 | ↓$1.30 (-2.83%) | 43.79 | 46.53 | 792.44K |
| 2022-05-31 | 47.54 | 45.65 | ↓$1.89 (-3.98%) | 45.51 | 48.08 | 810.95K |
| 2022-05-27 | 46.95 | 47.75 | ↑$0.80 (1.70%) | 46.95 | 49.64 | 0.92M |
| 2022-05-26 | 44.67 | 46.64 | ↑$1.97 (4.41%) | 44.50 | 48.52 | 1.06M |
| 2022-05-25 | 43.02 | 44.63 | ↑$1.61 (3.74%) | 42.04 | 45.03 | 497.46K |
| 2022-05-24 | 44.67 | 43.09 | ↓$1.58 (-3.54%) | 42.55 | 44.90 | 542.20K |
| 2022-05-23 | 47.13 | 45.67 | ↓$1.46 (-3.10%) | 44.84 | 48.31 | 643.55K |
Create an account or log in to view more rows.
$FOUR MAY RIP TOMORROW
$FOUR Short again!! 😀 😀
$FOUR Spike it!
$FOUR bear trap?
$FOUR wtf is that dump
$FOUR not worrying
$FOUR very normal lol sike
$FOUR This stock is the golden ticket.
$FOUR buy SHARES
$FOUR i like the stock