Australia markets open in 8 hours 16 minutes

Shift4 Payments, Inc. (FOUR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.00-1.76 (-2.95%)
As of 11:44AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202459.2259.6357.9058.0058.00247,099
29 Apr 202459.3460.3658.2259.7659.761,618,300
26 Apr 202459.2859.9458.3359.0759.071,038,600
25 Apr 202460.0060.2055.8758.9458.941,909,100
24 Apr 202461.9362.3960.2760.9960.99901,300
23 Apr 202461.5163.1860.8161.6761.67823,100
22 Apr 202461.5761.7760.5061.0261.021,095,000
19 Apr 202462.0062.5060.1860.9360.931,767,000
18 Apr 202462.7264.9761.8661.9061.901,362,500
17 Apr 202462.5063.4161.7662.4862.481,229,200
16 Apr 202461.0262.7060.8162.1462.141,021,800
15 Apr 202463.5864.7761.6361.9261.921,203,000
12 Apr 202466.1566.8263.1563.9863.981,473,500
11 Apr 202467.3467.7566.1666.7566.751,395,300
10 Apr 202467.9969.3166.3067.0567.051,208,300
09 Apr 202468.7769.7768.2269.6169.61996,300
08 Apr 202467.4669.2967.3068.3968.391,211,700
05 Apr 202465.2567.7965.1367.4667.461,277,900
04 Apr 202469.5270.0065.6465.8065.801,363,800
03 Apr 202466.7069.9566.2669.0969.092,667,900
02 Apr 202464.2968.0364.1567.1167.112,021,800
01 Apr 202466.2266.6464.3564.8564.85986,600
28 Mar 202465.9367.9465.3766.0766.071,374,000
27 Mar 202468.0868.0865.0665.6065.601,999,200
26 Mar 202469.8169.8166.2067.4567.452,391,500
25 Mar 202467.6969.6367.0169.1769.171,040,800
22 Mar 202473.1073.1067.6268.3068.302,174,600
21 Mar 202472.0474.0071.3273.4973.492,150,800
20 Mar 202472.2272.5670.5771.7671.761,699,700
19 Mar 202472.2772.8170.5071.9471.941,865,500
18 Mar 202470.1473.6569.7772.3172.315,238,600
15 Mar 202476.0077.7975.1977.5077.501,297,200
14 Mar 202479.9680.4575.4376.3076.301,582,200
13 Mar 202483.2484.5079.5179.9979.991,429,100
12 Mar 202484.4984.7180.5483.2983.291,109,100
11 Mar 202484.4084.9081.6584.4484.441,941,200
08 Mar 202481.1882.5879.9482.1682.161,116,300
07 Mar 202481.3481.4678.9081.1981.191,139,400
06 Mar 202480.8282.6679.8780.9080.90874,500
05 Mar 202480.1080.7778.9579.8679.861,055,800
04 Mar 202483.0783.0780.0781.0281.021,710,500
01 Mar 202482.2984.5479.2483.5483.542,934,900
29 Feb 202486.9692.3081.7582.2282.226,245,200
28 Feb 202476.1987.8775.0085.9085.907,626,800
27 Feb 202469.8877.7868.0076.8376.832,812,400
26 Feb 202474.9575.4872.5872.7972.791,738,800
23 Feb 202473.9475.8473.9475.0175.011,262,300
22 Feb 202473.9775.1473.1573.1873.18863,300
21 Feb 202475.7175.9271.8672.3472.341,105,200
20 Feb 202476.6277.7275.5776.6676.661,002,600
16 Feb 202477.0078.8576.7077.4977.49915,800
15 Feb 202478.1078.8076.7077.0477.04860,400
14 Feb 202477.5377.8175.6977.2677.26617,900
13 Feb 202475.3078.7574.6876.3076.30895,400
12 Feb 202478.2579.2077.2278.9278.921,076,200
09 Feb 202476.6278.7576.6277.4477.441,151,200
08 Feb 202474.5876.3574.3175.9975.99543,100
07 Feb 202474.5976.3673.7375.0575.05573,200
06 Feb 202473.5274.7072.8174.4174.41479,800
05 Feb 202475.0075.2372.8873.5473.54538,900
02 Feb 202473.9976.8673.5475.9675.96875,000
01 Feb 202472.6274.4371.8074.0374.03649,500
31 Jan 202474.5075.0071.1571.8171.811,121,000
30 Jan 202476.5076.9675.0275.0575.05590,600
29 Jan 202475.0077.5174.5177.0377.03849,400
26 Jan 202473.0074.9772.8074.5374.53575,400
25 Jan 202474.5975.0072.3273.1573.15757,000
24 Jan 202476.1576.2173.6373.9673.96681,000
23 Jan 202475.5075.5073.2774.7874.78635,200
22 Jan 202476.0077.2674.5274.9374.93801,600
19 Jan 202473.4375.8772.5875.2175.21939,300
18 Jan 202474.3574.6071.5373.0473.041,008,400
17 Jan 202473.0073.6171.9173.4573.45684,600
16 Jan 202474.1075.0073.1373.5473.541,202,100
12 Jan 202476.0078.9774.6774.7274.722,157,900
11 Jan 202473.0075.1671.3674.9574.95915,800
10 Jan 202473.3173.5072.1672.9472.94476,900
09 Jan 202472.5873.5072.1273.0073.00545,700
08 Jan 202471.0373.2670.1073.0673.06759,100
05 Jan 202469.5071.7568.7870.4170.41698,400
04 Jan 202469.8071.2869.0470.0470.041,258,600
03 Jan 202472.0672.7669.7470.6070.601,121,000
02 Jan 202472.6173.5971.5073.3673.36799,900
29 Dec 202374.3075.4873.5974.3474.34573,500
28 Dec 202373.9974.9673.3974.7174.71461,100
27 Dec 202374.3575.3273.5174.3174.31812,800
26 Dec 202374.5674.9873.7074.1674.16557,700
22 Dec 202374.9374.9373.1774.4074.40736,900
21 Dec 202375.1075.2173.1174.5474.54564,400
20 Dec 202373.4076.2872.8474.0074.001,366,000
19 Dec 202374.6075.2973.0473.5073.501,251,600
18 Dec 202373.6874.6972.1274.0974.09942,700
15 Dec 202369.7374.9768.6873.6473.644,463,300
14 Dec 202369.9476.5167.3870.8370.834,119,600
13 Dec 202367.2468.6465.7667.6567.65860,000
12 Dec 202367.0767.7666.6167.3267.32717,500
11 Dec 202367.2568.0766.4467.1567.15617,800
08 Dec 202365.7067.8865.5067.4067.401,599,400
07 Dec 202364.6765.9763.8865.6665.66610,500
06 Dec 202365.2566.6963.4764.7164.711,236,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...