Shift4 Payments Inc. (FOUR)
84.23
-6.10 (-6.75%)
At close: Mar 13, 2025, 3:59 PM
84.90
0.80%
After-hours: Mar 13, 2025, 04:37 PM EDT
FOUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 91.19 | 92.70 | 88.29 | 90.33 | 1.45 | 1.63% | 1,379,208 |
| Mar 11, 2025 | 89.22 | 90.98 | 87.78 | 88.88 | -0.34 | -0.38% | 1,739,700 |
| Mar 10, 2025 | 88.52 | 91.52 | 87.37 | 89.22 | -0.52 | -0.58% | 1,899,243 |
| Mar 7, 2025 | 88.41 | 91.00 | 86.56 | 89.74 | 0.56 | 0.63% | 1,993,487 |
| Mar 6, 2025 | 91.70 | 93.29 | 88.80 | 89.18 | -5.45 | -5.76% | 2,139,519 |
| Mar 5, 2025 | 93.31 | 95.17 | 91.80 | 94.63 | 1.03 | 1.10% | 1,314,243 |
| Mar 4, 2025 | 94.70 | 95.59 | 90.38 | 93.60 | -2.61 | -2.71% | 1,908,127 |
| Mar 3, 2025 | 98.75 | 100.16 | 95.76 | 96.21 | -2.54 | -2.57% | 1,799,406 |
| Feb 28, 2025 | 95.57 | 99.54 | 95.48 | 98.75 | 1.25 | 1.28% | 2,224,512 |
| Feb 27, 2025 | 96.44 | 99.98 | 94.62 | 97.50 | 1.05 | 1.09% | 2,035,133 |
| Feb 26, 2025 | 97.49 | 100.61 | 95.70 | 96.45 | -0.09 | -0.09% | 2,658,464 |
| Feb 25, 2025 | 97.00 | 97.87 | 95.48 | 96.54 | -0.45 | -0.46% | 2,549,938 |
| Feb 24, 2025 | 94.24 | 98.43 | 92.01 | 96.99 | 2.00 | 2.11% | 3,847,415 |
| Feb 21, 2025 | 98.84 | 99.53 | 94.27 | 94.99 | -3.90 | -3.94% | 3,892,015 |
| Feb 20, 2025 | 104.00 | 105.05 | 97.65 | 98.89 | -4.81 | -4.64% | 5,471,646 |
| Feb 19, 2025 | 115.00 | 116.12 | 102.75 | 103.70 | -21.96 | -17.48% | 9,835,330 |
| Feb 18, 2025 | 121.77 | 127.50 | 121.61 | 125.66 | 4.38 | 3.61% | 3,610,432 |
| Feb 14, 2025 | 119.93 | 121.34 | 117.86 | 121.28 | 1.89 | 1.58% | 1,094,749 |
| Feb 13, 2025 | 118.36 | 119.92 | 116.86 | 119.39 | 2.57 | 2.20% | 1,450,811 |
| Feb 12, 2025 | 117.05 | 117.92 | 116.46 | 116.82 | -0.57 | -0.49% | 1,274,710 |
| Feb 11, 2025 | 121.17 | 121.38 | 115.84 | 117.39 | -5.03 | -4.11% | 942,508 |
| Feb 10, 2025 | 121.99 | 123.12 | 119.56 | 122.42 | 1.39 | 1.15% | 858,544 |
| Feb 7, 2025 | 120.98 | 122.40 | 120.00 | 121.03 | 0.96 | 0.80% | 1,057,543 |
| Feb 6, 2025 | 121.33 | 122.00 | 119.14 | 120.07 | -0.18 | -0.15% | 768,838 |
| Feb 5, 2025 | 119.54 | 120.65 | 117.84 | 120.25 | 2.08 | 1.76% | 849,332 |
| Feb 4, 2025 | 119.39 | 119.59 | 116.58 | 118.17 | -1.05 | -0.88% | 1,040,994 |
| Feb 3, 2025 | 111.92 | 120.26 | 111.92 | 119.22 | -0.63 | -0.53% | 1,115,471 |
| Jan 31, 2025 | 122.45 | 123.00 | 119.28 | 119.85 | -1.71 | -1.41% | 859,561 |
| Jan 30, 2025 | 118.40 | 123.25 | 118.40 | 121.56 | 4.52 | 3.86% | 1,632,118 |
| Jan 29, 2025 | 117.50 | 117.98 | 115.90 | 117.04 | -0.46 | -0.39% | 1,101,269 |
| Jan 28, 2025 | 115.83 | 118.25 | 114.41 | 117.50 | 2.79 | 2.43% | 1,211,783 |
| Jan 27, 2025 | 114.30 | 117.17 | 112.93 | 114.71 | -2.05 | -1.76% | 982,981 |
| Jan 24, 2025 | 117.78 | 117.93 | 115.01 | 116.76 | -0.74 | -0.63% | 1,041,600 |
| Jan 23, 2025 | 115.25 | 117.53 | 114.11 | 117.50 | 1.84 | 1.59% | 909,932 |
| Jan 22, 2025 | 116.50 | 119.28 | 115.29 | 115.66 | -0.47 | -0.40% | 2,408,028 |
| Jan 21, 2025 | 115.00 | 117.00 | 110.35 | 116.13 | 1.89 | 1.65% | 2,011,944 |
| Jan 17, 2025 | 108.28 | 114.25 | 107.49 | 114.24 | 7.09 | 6.62% | 2,192,606 |
| Jan 16, 2025 | 102.22 | 108.60 | 102.15 | 107.15 | 5.31 | 5.21% | 1,357,586 |
| Jan 15, 2025 | 104.99 | 105.88 | 101.25 | 101.84 | -0.31 | -0.30% | 956,574 |
| Jan 14, 2025 | 103.65 | 104.60 | 101.32 | 102.15 | -0.19 | -0.19% | 806,700 |
| Jan 13, 2025 | 103.25 | 103.25 | 100.85 | 102.34 | -2.14 | -2.05% | 873,308 |
| Jan 10, 2025 | 104.87 | 105.61 | 102.02 | 104.48 | -2.03 | -1.91% | 1,022,425 |
| Jan 8, 2025 | 105.04 | 106.99 | 104.39 | 106.51 | 0.60 | 0.57% | 625,753 |
| Jan 7, 2025 | 107.29 | 107.50 | 104.00 | 105.91 | -0.68 | -0.64% | 712,007 |
| Jan 6, 2025 | 110.00 | 110.35 | 106.36 | 106.59 | -2.55 | -2.34% | 1,156,546 |
| Jan 3, 2025 | 108.78 | 109.66 | 106.71 | 109.14 | 0.80 | 0.74% | 1,325,773 |
| Jan 2, 2025 | 105.64 | 109.14 | 104.66 | 108.34 | 4.56 | 4.39% | 2,498,719 |
| Dec 31, 2024 | 105.34 | 106.45 | 103.36 | 103.78 | -1.07 | -1.02% | 895,021 |
| Dec 30, 2024 | 103.42 | 105.80 | 102.20 | 104.85 | 0.15 | 0.14% | 773,274 |
| Dec 27, 2024 | 106.33 | 107.20 | 104.09 | 104.70 | -2.40 | -2.24% | 718,900 |