Canada markets open in 7 hours 10 minutes

Shift4 Payments, Inc. (FOUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.02+0.64 (+1.08%)
At close: 04:00PM EDT
60.62 +0.60 (+1.00%)
After hours: 07:33PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202459.8160.9159.3060.0260.021,099,900
May 03, 202460.0060.3358.7559.3859.38869,100
May 02, 202459.1459.3757.9358.3558.35900,500
May 01, 202457.5359.3756.7957.8957.891,053,100
Apr 30, 202459.2259.6357.4057.8657.861,164,400
Apr 29, 202459.3460.3658.2259.7659.761,618,300
Apr 26, 202459.2859.9458.3359.0759.071,038,600
Apr 25, 202460.0060.2055.8758.9458.941,909,100
Apr 24, 202461.9362.3960.2760.9960.99901,300
Apr 23, 202461.5163.1860.8161.6761.67823,100
Apr 22, 202461.5761.7760.5061.0261.021,095,000
Apr 19, 202462.0062.5060.1860.9360.931,767,000
Apr 18, 202462.7264.9761.8661.9061.901,362,500
Apr 17, 202462.5063.4161.7662.4862.481,229,200
Apr 16, 202461.0262.7060.8162.1462.141,021,800
Apr 15, 202463.5864.7761.6361.9261.921,203,000
Apr 12, 202466.1566.8263.1563.9863.981,473,500
Apr 11, 202467.3467.7566.1666.7566.751,395,300
Apr 10, 202467.9969.3166.3067.0567.051,208,300
Apr 09, 202468.7769.7768.2269.6169.61996,300
Apr 08, 202467.4669.2967.3068.3968.391,211,700
Apr 05, 202465.2567.7965.1367.4667.461,277,900
Apr 04, 202469.5270.0065.6465.8065.801,363,800
Apr 03, 202466.7069.9566.2669.0969.092,667,900
Apr 02, 202464.2968.0364.1567.1167.112,021,800
Apr 01, 202466.2266.6464.3564.8564.85986,600
Mar 28, 202465.9367.9465.3766.0766.071,374,000
Mar 27, 202468.0868.0865.0665.6065.601,999,200
Mar 26, 202469.8169.8166.2067.4567.452,391,500
Mar 25, 202467.6969.6367.0169.1769.171,040,800
Mar 22, 202473.1073.1067.6268.3068.302,174,600
Mar 21, 202472.0474.0071.3273.4973.492,150,800
Mar 20, 202472.2272.5670.5771.7671.761,699,700
Mar 19, 202472.2772.8170.5071.9471.941,865,500
Mar 18, 202470.1473.6569.7772.3172.315,238,600
Mar 15, 202476.0077.7975.1977.5077.501,297,200
Mar 14, 202479.9680.4575.4376.3076.301,582,200
Mar 13, 202483.2484.5079.5179.9979.991,429,100
Mar 12, 202484.4984.7180.5483.2983.291,109,100
Mar 11, 202484.4084.9081.6584.4484.441,941,200
Mar 08, 202481.1882.5879.9482.1682.161,116,300
Mar 07, 202481.3481.4678.9081.1981.191,139,400
Mar 06, 202480.8282.6679.8780.9080.90874,500
Mar 05, 202480.1080.7778.9579.8679.861,055,800
Mar 04, 202483.0783.0780.0781.0281.021,710,500
Mar 01, 202482.2984.5479.2483.5483.542,934,900
Feb 29, 202486.9692.3081.7582.2282.226,245,200
Feb 28, 202476.1987.8775.0085.9085.907,626,800
Feb 27, 202469.8877.7868.0076.8376.832,812,400
Feb 26, 202474.9575.4872.5872.7972.791,738,800
Feb 23, 202473.9475.8473.9475.0175.011,262,300
Feb 22, 202473.9775.1473.1573.1873.18863,300
Feb 21, 202475.7175.9271.8672.3472.341,105,200
Feb 20, 202476.6277.7275.5776.6676.661,002,600
Feb 16, 202477.0078.8576.7077.4977.49915,800
Feb 15, 202478.1078.8076.7077.0477.04860,400
Feb 14, 202477.5377.8175.6977.2677.26617,900
Feb 13, 202475.3078.7574.6876.3076.30895,400
Feb 12, 202478.2579.2077.2278.9278.921,076,200
Feb 09, 202476.6278.7576.6277.4477.441,151,200
Feb 08, 202474.5876.3574.3175.9975.99543,100
Feb 07, 202474.5976.3673.7375.0575.05573,200
Feb 06, 202473.5274.7072.8174.4174.41479,800
Feb 05, 202475.0075.2372.8873.5473.54538,900
Feb 02, 202473.9976.8673.5475.9675.96875,000
Feb 01, 202472.6274.4371.8074.0374.03649,500
Jan 31, 202474.5075.0071.1571.8171.811,121,000
Jan 30, 202476.5076.9675.0275.0575.05590,600
Jan 29, 202475.0077.5174.5177.0377.03849,400
Jan 26, 202473.0074.9772.8074.5374.53575,400
Jan 25, 202474.5975.0072.3273.1573.15757,000
Jan 24, 202476.1576.2173.6373.9673.96681,000
Jan 23, 202475.5075.5073.2774.7874.78635,200
Jan 22, 202476.0077.2674.5274.9374.93801,600
Jan 19, 202473.4375.8772.5875.2175.21939,300
Jan 18, 202474.3574.6071.5373.0473.041,008,400
Jan 17, 202473.0073.6171.9173.4573.45684,600
Jan 16, 202474.1075.0073.1373.5473.541,202,100
Jan 12, 202476.0078.9774.6774.7274.722,157,900
Jan 11, 202473.0075.1671.3674.9574.95915,800
Jan 10, 202473.3173.5072.1672.9472.94476,900
Jan 09, 202472.5873.5072.1273.0073.00545,700
Jan 08, 202471.0373.2670.1073.0673.06759,100
Jan 05, 202469.5071.7568.7870.4170.41698,400
Jan 04, 202469.8071.2869.0470.0470.041,258,600
Jan 03, 202472.0672.7669.7470.6070.601,121,000
Jan 02, 202472.6173.5971.5073.3673.36799,900
Dec 29, 202374.3075.4873.5974.3474.34573,500
Dec 28, 202373.9974.9673.3974.7174.71461,100
Dec 27, 202374.3575.3273.5174.3174.31812,800
Dec 26, 202374.5674.9873.7074.1674.16557,700
Dec 22, 202374.9374.9373.1774.4074.40736,900
Dec 21, 202375.1075.2173.1174.5474.54564,400
Dec 20, 202373.4076.2872.8474.0074.001,366,000
Dec 19, 202374.6075.2973.0473.5073.501,251,600
Dec 18, 202373.6874.6972.1274.0974.09942,700
Dec 15, 202369.7374.9768.6873.6473.644,463,300
Dec 14, 202369.9476.5167.3870.8370.834,119,600
Dec 13, 202367.2468.6465.7667.6567.65860,000
Dec 12, 202367.0767.7666.6167.3267.32717,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...