Indicators

Shift4 Payments Inc (NY: FOUR )

68.83 -3.33 (-4.61%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.91	52.82		52.72	2,708,543	+4.92(+10.29%)
Jan 28, 2022	44.93	48.08	43.75	47.80	1,443,101	+3.27(+7.34%)
Jan 27, 2022	46.14	47.85	43.67	44.53	1,201,666	-1.55(-3.36%)
Jan 26, 2022	48.73	49.50	45.40	46.08	1,520,758	-0.53(-1.14%)
Jan 25, 2022	46.85	48.17	45.49	46.61	1,345,123	-1.43(-2.98%)
Jan 24, 2022	44.56	48.77	43.09	48.04	1,854,008	+1.61(+3.47%)
Jan 21, 2022	48.70	49.54	46.24	46.43	1,489,009	-3.09(-6.24%)
Jan 20, 2022	48.98	52.90	48.81	49.52	1,704,457	+0.39(+0.79%)
Jan 19, 2022	49.77	50.62	48.76	49.13	1,335,780	-0.35(-0.71%)
Jan 18, 2022	49.14	51.10	48.58	49.48	979,894	-1.52(-2.98%)
Jan 14, 2022				51.00	0	-0.51(-0.99%)
Jan 13, 2022	54.90	55.49	51.15	51.51	1,228,176	-3.40(-6.19%)
Jan 12, 2022	56.97	57.86	54.64	54.91	506,774	-1.48(-2.62%)
Jan 11, 2022	55.01	57.46	53.56	56.39	905,941	+0.66(+1.18%)
Jan 10, 2022	55.73	56.16	53.16	55.73	1,202,816	-0.84(-1.48%)
Jan 07, 2022	55.88	58.00	54.83	56.57	1,498,559	+0.21(+0.37%)
Jan 06, 2022	54.27	58.10	53.08	56.36	1,226,910	+2.10(+3.87%)
Jan 05, 2022	57.67	58.52	53.71	54.26	1,467,593	-4.21(-7.20%)
Jan 04, 2022	60.52	61.42	57.05	58.47	1,089,807	-1.21(-2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.