Shift4 Payments Inc. (FOUR)
NYSE: FOUR
· Real-Time Price · USD
91.79
2.68 (3.01%)
At close: Aug 15, 2025, 12:48 PM
FOUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.59 | 89.90 | 86.86 | 89.11 | 89.11 | -1.09% | 1,286,800 |
| Aug 13, 2025 | 88.20 | 90.36 | 86.90 | 90.09 | 90.09 | 3.58% | 2,274,018 |
| Aug 12, 2025 | 86.90 | 87.97 | 84.89 | 86.98 | 86.98 | 4.82% | 2,460,946 |
| Aug 11, 2025 | 82.62 | 84.34 | 82.37 | 82.98 | 82.98 | 1.68% | 2,717,400 |
| Aug 8, 2025 | 84.00 | 84.29 | 81.01 | 81.61 | 81.61 | -2.05% | 2,384,800 |
| Aug 7, 2025 | 83.50 | 85.45 | 81.72 | 83.32 | 83.32 | 1.36% | 2,957,347 |
| Aug 6, 2025 | 87.33 | 87.40 | 81.69 | 82.20 | 82.20 | -4.89% | 5,204,809 |
| Aug 5, 2025 | 93.89 | 94.27 | 83.10 | 86.43 | 86.43 | -15.43% | 12,672,927 |
| Aug 4, 2025 | 102.84 | 103.30 | 101.06 | 102.20 | 102.20 | 0.26% | 2,211,043 |
| Aug 1, 2025 | 100.91 | 102.84 | 98.75 | 101.94 | 101.94 | -1.03% | 1,096,923 |
| Jul 31, 2025 | 104.33 | 104.75 | 102.44 | 103.00 | 103.00 | -1.03% | 1,285,058 |
| Jul 30, 2025 | 105.07 | 105.61 | 103.45 | 104.07 | 104.07 | -0.55% | 898,372 |
| Jul 29, 2025 | 107.00 | 107.16 | 103.91 | 104.65 | 104.65 | -1.61% | 744,126 |
| Jul 28, 2025 | 107.00 | 107.10 | 105.67 | 106.36 | 106.36 | -0.42% | 1,010,394 |
| Jul 25, 2025 | 105.02 | 106.92 | 104.02 | 106.81 | 106.81 | 1.92% | 1,057,800 |
| Jul 24, 2025 | 106.37 | 107.00 | 103.86 | 104.80 | 104.80 | -1.78% | 953,978 |
| Jul 23, 2025 | 106.44 | 107.28 | 104.65 | 106.70 | 106.70 | -0.08% | 1,255,672 |
| Jul 22, 2025 | 106.01 | 107.47 | 104.31 | 106.79 | 106.79 | 0.88% | 1,141,200 |
| Jul 21, 2025 | 107.50 | 108.50 | 105.79 | 105.86 | 105.86 | -0.66% | 1,139,671 |
| Jul 18, 2025 | 106.67 | 107.11 | 105.30 | 106.56 | 106.56 | 0.42% | 789,934 |