Education
About Us
Working with TipRanks
Follow Us
Shift4 Payments (FOUR)
NYSE:FOUR
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
89.37
91.66
89.36
90.70
90.70
+1.91%
1,151,257
0.49
May 15, 2025
91.28
91.80
88.01
89.00
89.00
-3.41%
1,873,154
0.79
May 14, 2025
92.05
92.92
91.14
92.14
92.14
+0.04%
1,052,703
0.45
May 13, 2025
90.93
93.63
90.39
92.10
92.10
+2.25%
1,605,272
0.68
May 12, 2025
89.27
91.41
88.43
90.07
90.07
+5.31%
2,279,736
0.98
May 09, 2025
85.95
87.33
84.97
85.53
85.53
+0.12%
1,222,031
0.52
May 08, 2025
83.59
87.00
83.59
85.43
85.43
+2.61%
2,643,868
1.15
May 07, 2025
83.50
83.82
81.78
83.26
83.26
+0.40%
1,172,493
0.51
May 06, 2025
81.80
83.50
80.89
82.93
82.93
+0.35%
1,372,143
0.60
May 05, 2025
81.36
84.06
81.03
82.64
82.64
+0.34%
2,877,958
1.27
May 02, 2025
82.40
83.00
80.75
82.36
82.36
+0.77%
3,125,981
1.40
May 01, 2025
82.00
82.40
80.06
81.73
81.73
-0.09%
8,973,414
4.26
Apr 30, 2025
84.65
85.35
80.84
81.80
81.80
-8.97%
9,147,593
4.62
Apr 29, 2025
88.00
90.65
86.00
89.86
89.86
+12.80%
4,277,207
2.21
Apr 28, 2025
81.05
82.75
79.13
79.66
79.66
-0.77%
1,874,891
0.98
Apr 25, 2025
79.95
81.13
79.42
80.28
80.28
-0.43%
1,361,552
0.71
Apr 24, 2025
80.00
81.15
78.34
80.63
80.63
+0.51%
1,852,719
0.98
Apr 23, 2025
79.21
81.85
79.01
80.22
80.22
+4.18%
1,544,802
0.81
Apr 22, 2025
76.06
77.32
74.90
77.00
77.00
+2.76%
717,764
0.37
Apr 21, 2025
75.93
76.25
74.23
74.93
74.93
-2.36%
1,113,969
0.57
Apr 17, 2025
77.70
77.74
75.81
76.74
76.74
-0.90%
868,297
0.44
Apr 16, 2025
77.52
79.35
76.01
77.44
77.44
-0.81%
1,052,409
0.54
Apr 15, 2025
76.93
78.73
76.67
78.07
78.07
+2.05%
958,488
0.49
Apr 14, 2025
80.00
80.86
76.35
76.50
76.50
-2.04%
1,448,030
0.74
Apr 11, 2025
78.89
79.24
76.53
78.09
78.09
-0.96%
1,197,486
0.62
Apr 10, 2025
78.87
80.66
76.06
78.85
78.85
-5.41%
1,352,154
0.70
Apr 09, 2025
72.58
83.84
72.58
83.36
83.36
+13.31%
2,867,559
1.51
Apr 08, 2025
78.60
79.71
72.31
73.57
73.57
-1.58%
2,546,565
1.36
Apr 07, 2025
69.85
76.74
68.09
74.75
74.75
+3.10%
3,405,082
1.85
Apr 04, 2025
77.05
77.47
70.64
72.50
72.50
-8.56%
4,270,712
2.36
Apr 03, 2025
80.23
81.47
76.50
79.29
79.29
-7.61%
3,044,219
1.71
Apr 02, 2025
81.40
85.92
81.40
85.82
85.82
+2.56%
1,408,174
0.80
Apr 01, 2025
81.52
84.69
81.36
83.68
83.68
+2.41%
1,886,074
1.08
Mar 31, 2025
81.90
82.53
80.05
81.71
81.71
-3.39%
1,674,936
0.96
Mar 28, 2025
85.96
86.44
83.63
84.58
84.58
-2.20%
1,283,493
0.75
Mar 27, 2025
85.60
87.38
84.18
86.48
86.48
+0.34%
1,258,371
0.73
Mar 26, 2025
87.24
87.49
85.57
86.19
86.19
-0.58%
976,917
0.56
Mar 25, 2025
88.62
89.21
85.83
86.69
86.69
-1.66%
2,018,150
1.16
Mar 24, 2025
90.46
90.60
86.95
88.15
88.15
-0.46%
1,357,179
0.77
Mar 21, 2025
87.17
89.34
87.05
88.56
88.56
+1.23%
1,268,749
0.72
Mar 20, 2025
87.95
88.92
87.05
87.48
87.48
-0.87%
857,918
0.49
Mar 19, 2025
86.50
89.17
85.90
88.25
88.25
+2.53%
1,645,036
0.93
Mar 18, 2025
86.02
87.19
84.29
86.07
86.07
-1.30%
1,760,000
1.00
Mar 17, 2025
83.97
87.56
83.81
87.20
87.20
+3.20%
1,859,926
1.05
Mar 14, 2025
85.14
86.50
83.96
84.50
84.50
+0.27%
2,471,199
1.39
Mar 13, 2025
90.03
90.50
82.13
84.27
84.27
-6.71%
2,962,072
1.68
Mar 12, 2025
91.19
92.70
88.29
90.33
90.33
+1.63%
1,379,856
0.78
Mar 11, 2025
89.22
90.98
87.78
88.88
88.88
-0.38%
1,739,695
0.97
Mar 10, 2025
88.52
91.52
87.37
89.22
89.22
-0.58%
1,899,243
1.01
Mar 07, 2025
88.41
91.00
86.56
89.74
89.74
+0.63%
1,993,487
1.06
Rows: