Shift4 Payments Inc. (FOUR)
NYSE: FOUR
· Real-Time Price · USD
87.26
-0.33 (-0.38%)
At close: Sep 08, 2025, 3:59 PM
87.36
0.12%
After-hours: Sep 08, 2025, 07:57 PM EDT
FOUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.11 | 89.55 | 86.88 | 87.59 | 87.59 | 0.08% | 1,403,260 |
| Sep 4, 2025 | 88.46 | 88.66 | 86.35 | 87.52 | 87.52 | -0.88% | 1,348,471 |
| Sep 3, 2025 | 88.59 | 89.39 | 87.82 | 88.30 | 88.30 | -0.94% | 1,362,307 |
| Sep 2, 2025 | 88.59 | 89.56 | 87.50 | 89.14 | 89.14 | -1.43% | 1,065,668 |
| Aug 29, 2025 | 91.86 | 92.06 | 90.00 | 90.43 | 90.43 | -1.20% | 1,293,895 |
| Aug 28, 2025 | 90.84 | 92.47 | 90.32 | 91.53 | 91.53 | 1.35% | 993,200 |
| Aug 27, 2025 | 89.15 | 90.55 | 89.06 | 90.31 | 90.31 | 0.94% | 1,012,300 |
| Aug 26, 2025 | 90.34 | 91.20 | 88.93 | 89.47 | 89.47 | -1.07% | 1,320,310 |
| Aug 25, 2025 | 91.39 | 91.98 | 90.07 | 90.44 | 90.44 | -0.76% | 1,300,396 |
| Aug 22, 2025 | 88.82 | 92.79 | 88.82 | 91.13 | 91.13 | 2.68% | 1,183,721 |
| Aug 21, 2025 | 89.85 | 89.86 | 88.02 | 88.75 | 88.75 | -1.93% | 1,174,100 |
| Aug 20, 2025 | 89.89 | 90.78 | 88.56 | 90.50 | 90.50 | 0.28% | 1,887,402 |
| Aug 19, 2025 | 90.10 | 92.42 | 89.70 | 90.25 | 90.25 | 0.08% | 1,613,602 |
| Aug 18, 2025 | 90.65 | 91.64 | 89.67 | 90.18 | 90.18 | -0.74% | 2,322,200 |
| Aug 15, 2025 | 89.92 | 92.06 | 89.42 | 90.85 | 90.85 | 1.95% | 2,311,949 |
| Aug 14, 2025 | 89.59 | 89.90 | 86.86 | 89.11 | 89.11 | -1.09% | 1,289,300 |
| 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 |