Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shift4 Payments Inc (NY: FOUR )

65.08 +4.05 (+6.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.30 84.93 81.85 82.01 672,988 +0.42(+0.51%)
Mar 30, 2021 82.90 82.90 79.66 81.59 1,007,830 -1.33(-1.60%)
Mar 29, 2021 86.00 87.50 79.55 82.92 1,373,224 -2.69(-3.14%)
Mar 26, 2021 83.00 86.43 82.16 85.61 1,780,600 +2.55(+3.07%)
Mar 25, 2021 80.00 83.59 78.75 83.06 1,091,870 +2.48(+3.08%)
Mar 24, 2021 84.50 84.50 80.30 80.58 1,049,596 -3.32(-3.96%)
Mar 23, 2021 83.36 85.21 82.51 83.90 628,286 -0.22(-0.26%)
Mar 22, 2021 85.00 86.97 82.53 84.12 900,597 -0.49(-0.58%)
Mar 19, 2021 86.00 87.83 84.02 84.61 1,144,600 -1.18(-1.38%)
Mar 18, 2021 89.00 89.13 84.30 85.79 1,314,703 -3.46(-3.88%)
Mar 17, 2021 92.14 92.61 84.38 89.25 2,073,055 -6.02(-6.32%)
Mar 16, 2021 97.27 98.50 93.53 95.27 1,256,288 -2.58(-2.64%)
Mar 15, 2021 93.00 99.00 92.26 97.85 1,243,016 +4.44(+4.75%)
Mar 12, 2021 89.79 95.79 88.77 93.41 1,889,300 -1.32(-1.39%)
Mar 11, 2021 86.49 99.26 85.78 94.73 3,282,204 +11.94(+14.42%)
Mar 10, 2021 80.81 84.70 79.40 82.79 962,159 +1.93(+2.39%)
Mar 09, 2021 77.00 81.22 76.39 80.86 986,177 +6.50(+8.74%)
Mar 08, 2021 76.63 77.50 73.00 74.36 1,302,704 -1.74(-2.29%)
Mar 05, 2021 76.15 79.98 69.57 76.10 1,717,300 -1.54(-1.98%)
Mar 04, 2021 71.00 80.87 71.00 77.64 2,295,122 +6.64(+9.35%)
Mar 03, 2021 75.50 75.50 70.04 71.00 929,960 -4.01(-5.35%)
Mar 02, 2021 79.00 79.30 73.88 75.01 569,898 -2.95(-3.78%)
Mar 01, 2021 78.66 79.75 77.15 77.96 712,201 +1.46(+1.91%)
Feb 26, 2021 75.42 78.00 73.51 76.50 570,900 +1.64(+2.19%)
Feb 25, 2021 82.08 83.38 73.82 74.86 661,571 -8.06(-9.72%)
Feb 24, 2021 81.00 83.50 77.50 82.92 699,272 +1.67(+2.06%)
Feb 23, 2021 77.00 81.72 72.50 81.25 676,907 +1.26(+1.58%)
Feb 22, 2021 82.00 83.50 78.20 79.99 617,993 -1.84(-2.25%)
Feb 19, 2021 80.61 83.50 80.61 81.83 555,900 +1.27(+1.58%)
Feb 18, 2021 80.18 81.70 78.66 80.56 477,710 -1.14(-1.40%)
Feb 17, 2021 81.99 82.00 77.55 81.70 499,974 +0.13(+0.16%)
Feb 16, 2021 82.00 83.08 80.63 81.57 596,238 +0.35(+0.43%)
Feb 12, 2021 82.61 83.35 80.80 81.22 370,800 -0.69(-0.84%)
Feb 11, 2021 82.00 83.60 81.28 81.91 330,341 +0.42(+0.52%)
Feb 10, 2021 81.00 82.86 79.59 81.49 623,764 +0.92(+1.14%)
Feb 09, 2021 81.00 83.57 80.32 80.57 706,030 +0.38(+0.47%)
Feb 08, 2021 79.30 81.12 78.18 80.19 703,877 +2.44(+3.14%)
Feb 05, 2021 75.49 78.66 74.02 77.75 892,000 +3.02(+4.04%)
Feb 04, 2021 73.00 76.49 72.95 74.73 663,908 +2.03(+2.79%)
Feb 03, 2021 71.50 72.83 69.71 72.70 373,987 +1.40(+1.96%)
Feb 02, 2021 70.35 72.81 68.75 71.30 650,358 +3.46(+5.10%)
Feb 01, 2021 66.55 68.11 65.00 67.84 611,431 +2.83(+4.35%)
Jan 29, 2021 69.00 69.40 64.79 65.01 729,900 -3.11(-4.57%)
Jan 28, 2021 65.94 68.99 65.00 68.12 790,783 +3.92(+6.11%)
Jan 27, 2021 67.64 67.67 62.50 64.20 1,696,167 -3.38(-5.00%)
Jan 26, 2021 71.62 72.57 67.35 67.58 1,136,520 -2.70(-3.84%)
Jan 25, 2021 72.09 73.95 69.85 70.28 736,978 -0.85(-1.19%)
Jan 22, 2021 71.05 72.63 69.72 71.13 396,900 +0.81(+1.15%)
Jan 21, 2021 71.00 71.39 69.02 70.32 359,140 +0.18(+0.26%)
Jan 20, 2021 68.54 72.95 68.24 70.14 1,261,617 -0.33(-0.47%)
Jan 19, 2021 71.49 73.12 68.73 70.47 821,819 +0.40(+0.57%)
Jan 15, 2021 74.12 74.42 69.61 70.07 679,800 -3.83(-5.18%)
Jan 14, 2021 75.07 76.95 73.61 73.90 523,696 +0.03(+0.04%)
Jan 13, 2021 74.50 75.90 72.00 73.87 649,032 -0.41(-0.55%)
Jan 12, 2021 72.20 74.60 71.88 74.28 738,776 +1.85(+2.55%)
Jan 11, 2021 70.46 73.74 69.36 72.43 641,343 +0.70(+0.98%)
Jan 08, 2021 71.25 72.98 70.53 71.73 698,300 +1.42(+2.02%)
Jan 07, 2021 69.25 71.75 67.50 70.31 1,004,418 +1.39(+2.02%)
Jan 06, 2021 68.00 72.99 67.38 68.92 1,180,149 -4.81(-6.52%)
Jan 05, 2021 71.87 74.76 71.74 73.73 591,059 +1.99(+2.77%)
Jan 04, 2021 75.80 76.45 69.70 71.74 926,842 -3.66(-4.85%)
Dec 31, 2020 75.40 75.40 75.40 786,922 +1.31(+1.77%)
Dec 30, 2020 69.38 74.80 69.30 74.09 786,922 +3.08(+4.34%)
Dec 29, 2020 71.89 72.94 70.00 71.01 512,909 -0.39(-0.55%)
Dec 28, 2020 73.01 73.60 70.82 71.40 525,585 -0.39(-0.54%)
Dec 24, 2020 72.57 73.26 71.62 71.79 624,600 -0.07(-0.10%)
Dec 23, 2020 74.00 74.76 71.32 71.86 566,827 -0.86(-1.18%)
Dec 22, 2020 71.69 73.75 70.11 72.72 1,059,504 +2.98(+4.27%)
Dec 21, 2020 70.10 71.89 67.18 69.74 1,187,443 -0.98(-1.39%)
Dec 18, 2020 69.58 70.88 68.02 70.72 1,409,700 +2.93(+4.32%)
Dec 17, 2020 65.86 68.99 65.00 67.79 1,294,711 +3.05(+4.71%)
Dec 16, 2020 63.26 66.00 62.61 64.74 1,091,887 +1.96(+3.12%)
Dec 15, 2020 63.44 63.62 61.50 62.78 837,677 -0.84(-1.32%)
Dec 14, 2020 62.91 64.72 61.51 63.62 1,170,754 +1.33(+2.14%)
Dec 11, 2020 61.33 64.08 61.04 62.29 1,319,900 +0.86(+1.40%)
Dec 10, 2020 58.59 62.15 58.53 61.43 1,298,694 +1.90(+3.19%)
Dec 09, 2020 62.83 66.24 58.96 59.53 1,988,871 -2.28(-3.69%)
Dec 08, 2020 61.00 62.96 60.00 61.81 1,033,512 +1.11(+1.83%)
Dec 07, 2020 62.56 63.60 60.51 60.70 1,405,467 -1.85(-2.96%)
Dec 04, 2020 60.99 63.90 60.50 62.55 2,891,200 +2.58(+4.30%)
Dec 03, 2020 58.72 61.00 57.46 59.97 6,497,935 +4.12(+7.38%)
Dec 02, 2020 57.70 58.40 55.10 55.85 2,664,443 -2.23(-3.84%)
Dec 01, 2020 56.70 59.30 56.58 58.08 2,024,213 -3.55(-5.76%)
Nov 30, 2020 62.00 62.56 59.17 61.63 1,095,678 +0.02(+0.03%)
Nov 27, 2020 63.60 64.03 61.58 61.61 348,400 -2.02(-3.17%)
Nov 25, 2020 63.87 64.78 62.57 63.63 441,000 -0.28(-0.44%)
Nov 24, 2020 62.10 65.40 61.52 63.91 1,109,580 +2.88(+4.72%)
Nov 23, 2020 57.74 62.15 57.74 61.03 737,895 +3.63(+6.32%)
Nov 20, 2020 56.45 58.85 55.90 57.40 529,100 +1.48(+2.65%)
Nov 19, 2020 56.31 57.87 55.30 55.92 420,074 -0.59(-1.04%)
Nov 18, 2020 60.46 60.84 56.37 56.51 689,769 -3.21(-5.38%)
Nov 17, 2020 61.31 61.80 59.28 59.72 358,518 -1.46(-2.39%)
Nov 16, 2020 61.38 62.00 59.06 61.18 453,733 +1.83(+3.08%)
Nov 13, 2020 59.05 60.25 57.89 59.35 348,200 +1.46(+2.52%)
Nov 12, 2020 58.62 60.33 57.51 57.89 297,669 -0.94(-1.60%)
Nov 11, 2020 61.00 61.80 58.01 58.83 699,969 -1.17(-1.95%)
Nov 10, 2020 62.00 62.35 57.02 60.00 1,129,407 -2.75(-4.38%)
Nov 09, 2020 58.00 64.35 57.09 62.75 1,999,291 +8.25(+15.14%)
Nov 06, 2020 56.12 56.37 51.56 54.50 911,700 -2.25(-3.96%)
Nov 05, 2020 54.59 58.61 53.07 56.75 1,201,303 +2.74(+5.07%)
Nov 04, 2020 50.97 54.47 50.06 54.01 1,072,877 +3.71(+7.38%)
Nov 03, 2020 48.01 50.86 47.05 50.30 419,334 +2.48(+5.19%)
Nov 02, 2020 51.66 51.79 47.36 47.82 654,204 -3.09(-6.07%)
Oct 30, 2020 52.19 52.19 47.06 50.91 1,117,300 -1.86(-3.52%)
Oct 29, 2020 53.42 54.39 50.77 52.77 749,579 +0.54(+1.03%)
Oct 28, 2020 53.95 54.42 51.27 52.23 680,460 -3.54(-6.35%)
Oct 27, 2020 53.50 55.93 53.50 55.77 450,317 +2.52(+4.73%)
Oct 26, 2020 55.49 55.93 51.63 53.25 437,241 -2.73(-4.88%)
Oct 23, 2020 56.07 56.40 54.08 55.98 301,400 -0.08(-0.14%)
Oct 22, 2020 57.23 57.59 55.17 56.06 346,953 -0.75(-1.32%)
Oct 21, 2020 58.65 59.80 54.81 56.81 567,762 -2.41(-4.07%)
Oct 20, 2020 58.48 60.22 57.83 59.22 444,296 +1.46(+2.53%)
Oct 19, 2020 59.29 59.72 56.77 57.76 509,827 -1.64(-2.76%)
Oct 16, 2020 59.21 60.65 58.26 59.40 548,100 +0.96(+1.64%)
Oct 15, 2020 54.97 58.75 54.31 58.44 535,613 +1.44(+2.53%)
Oct 14, 2020 60.14 60.80 54.39 57.00 1,585,542 -1.20(-2.06%)
Oct 13, 2020 60.51 62.27 57.67 58.20 1,248,519 -1.85(-3.08%)
Oct 12, 2020 57.60 62.59 57.55 60.05 1,616,700 +4.34(+7.79%)
Oct 09, 2020 54.27 56.09 53.56 55.71 742,200 +2.25(+4.21%)
Oct 08, 2020 54.54 55.05 52.51 53.46 712,645 +0.01(+0.02%)
Oct 07, 2020 54.01 56.20 53.01 53.45 727,291 -0.25(-0.47%)
Oct 06, 2020 52.74 55.30 52.63 53.70 840,071 +1.49(+2.85%)
Oct 05, 2020 51.76 53.30 51.10 52.21 725,619 +0.66(+1.28%)
Oct 02, 2020 48.35 52.44 48.00 51.55 954,300 +1.86(+3.74%)
Oct 01, 2020 49.55 50.50 48.37 49.69 1,662,416 +1.33(+2.75%)
Sep 30, 2020 47.61 49.10 47.12 48.36 786,229 +1.12(+2.37%)
Sep 29, 2020 45.55 47.80 45.55 47.24 563,837 +1.65(+3.62%)
Sep 28, 2020 45.89 46.89 45.10 45.59 316,411 +0.21(+0.46%)
Sep 25, 2020 44.45 46.80 44.19 45.38 972,800 +0.88(+1.98%)
Sep 24, 2020 45.95 46.69 43.46 44.50 732,612 -2.14(-4.59%)
Sep 23, 2020 46.82 47.58 45.93 46.64 317,967 +0.10(+0.21%)
Sep 22, 2020 45.87 47.51 45.87 46.54 1,037,006 +1.18(+2.60%)
Sep 21, 2020 43.80 46.52 43.35 45.36 894,681 +0.98(+2.21%)
Sep 18, 2020 44.58 45.66 43.29 44.38 1,371,100 -0.19(-0.43%)
Sep 17, 2020 45.98 46.49 43.80 44.57 1,022,035 -2.42(-5.15%)
Sep 16, 2020 46.97 47.53 46.08 46.99 1,001,023 +0.49(+1.05%)
Sep 15, 2020 45.86 46.74 44.70 46.50 1,212,871 +1.09(+2.40%)
Sep 14, 2020 46.05 46.76 45.15 45.41 1,366,066 -0.89(-1.92%)
Sep 11, 2020 48.56 48.60 45.00 46.30 5,157,200 -3.72(-7.44%)
Sep 10, 2020 49.44 53.50 49.00 50.02 707,915 +1.07(+2.19%)
Sep 09, 2020 46.70 49.72 45.00 48.95 897,040 -0.63(-1.27%)
Sep 08, 2020 48.40 51.29 46.90 49.58 462,317 +0.05(+0.10%)
Sep 04, 2020 48.77 49.80 45.14 49.53 543,000 +0.21(+0.43%)
Sep 03, 2020 50.50 50.78 48.36 49.32 653,091 -1.95(-3.80%)
Sep 02, 2020 51.47 52.00 50.30 51.27 279,148 +0.25(+0.49%)
Sep 01, 2020 50.77 51.85 50.26 51.02 274,319 +0.65(+1.29%)
Aug 31, 2020 51.50 51.99 50.22 50.37 282,694 -0.97(-1.89%)
Aug 28, 2020 51.05 52.75 49.00 51.34 484,000 +0.08(+0.16%)
Aug 27, 2020 51.90 53.01 50.69 51.26 202,007 -0.67(-1.29%)
Aug 26, 2020 53.50 56.20 51.74 51.93 435,117 -0.79(-1.50%)
Aug 25, 2020 50.32 53.44 50.00 52.72 456,140 +2.38(+4.73%)
Aug 24, 2020 51.00 51.90 47.80 50.34 498,628 +0.17(+0.34%)
Aug 21, 2020 48.69 50.59 47.22 50.17 575,300 +1.93(+4.00%)
Aug 20, 2020 49.90 51.00 48.10 48.24 302,646 -1.66(-3.33%)
Aug 19, 2020 48.88 51.78 48.36 49.90 449,412 +1.94(+4.05%)
Aug 18, 2020 49.55 50.71 47.51 47.96 467,197 -1.58(-3.19%)
Aug 17, 2020 50.54 51.50 49.34 49.54 305,403 -0.35(-0.70%)
Aug 14, 2020 48.99 52.38 48.99 49.89 530,800 +1.00(+2.05%)
Aug 13, 2020 47.11 50.13 46.24 48.89 428,066 +1.83(+3.89%)
Aug 12, 2020 45.83 49.14 45.69 47.06 519,304 +1.68(+3.70%)
Aug 11, 2020 46.00 47.43 44.70 45.38 644,544 -0.85(-1.84%)
Aug 10, 2020 44.60 47.24 44.34 46.23 758,700 +1.91(+4.31%)
Aug 07, 2020 44.06 45.50 42.20 44.32 607,200 +0.68(+1.56%)
Aug 06, 2020 41.75 44.64 40.51 43.64 1,530,580 +4.23(+10.73%)
Aug 05, 2020 40.30 40.30 38.63 39.41 638,073 +0.11(+0.28%)
Aug 04, 2020 39.22 40.00 38.06 39.30 465,372 -0.30(-0.76%)
Aug 03, 2020 38.26 40.40 38.10 39.60 656,637 +1.30(+3.39%)
Jul 31, 2020 37.52 38.30 36.17 38.30 300,100 +0.72(+1.92%)
Jul 30, 2020 37.11 39.00 37.06 37.58 189,152 -0.92(-2.39%)
Jul 29, 2020 37.00 38.50 36.36 38.50 187,009 +1.76(+4.79%)
Jul 28, 2020 36.31 38.76 36.04 36.74 257,231 +0.21(+0.57%)
Jul 27, 2020 35.85 37.15 34.24 36.53 271,658 +1.13(+3.19%)
Jul 24, 2020 35.17 36.25 34.74 35.40 460,800 -0.60(-1.67%)
Jul 23, 2020 35.98 36.33 35.00 36.00 399,681 +0.20(+0.56%)
Jul 22, 2020 37.00 37.11 35.03 35.80 647,472 -1.33(-3.58%)
Jul 21, 2020 38.24 38.69 36.45 37.13 631,292 -0.92(-2.42%)
Jul 20, 2020 38.85 38.86 37.14 38.05 356,606 -0.85(-2.19%)
Jul 17, 2020 39.87 39.87 38.28 38.90 254,600 -0.52(-1.32%)
Jul 16, 2020 38.30 40.60 38.07 39.42 324,908 -0.56(-1.40%)
Jul 15, 2020 39.46 41.45 37.71 39.98 874,434 +2.22(+5.88%)
Jul 14, 2020 36.82 37.97 35.52 37.76 985,659 -1.28(-3.28%)
Jul 13, 2020 45.33 45.38 37.36 39.04 1,255,924 -5.84(-13.01%)
Jul 10, 2020 42.16 45.75 41.68 44.88 885,000 +0.05(+0.11%)
Jul 09, 2020 45.27 46.35 41.10 44.83 1,069,492 +0.08(+0.18%)
Jul 08, 2020 45.89 47.95 43.25 44.75 2,269,270 +2.26(+5.32%)
Jul 07, 2020 38.56 45.97 38.00 42.49 1,807,938 +3.10(+7.87%)
Jul 06, 2020 36.70 40.40 36.35 39.39 624,322 +3.22(+8.90%)
Jul 02, 2020 34.78 36.75 34.65 36.17 545,200 +2.17(+6.38%)
Jul 01, 2020 35.79 35.99 33.18 34.00 808,076 -1.50(-4.23%)
Jun 30, 2020 36.80 37.75 34.81 35.50 543,753 -0.43(-1.20%)
Jun 29, 2020 36.84 37.21 34.77 35.93 442,672 -1.27(-3.41%)
Jun 26, 2020 36.20 37.72 36.20 37.20 437,200 +1.17(+3.25%)
Jun 25, 2020 37.15 37.61 35.35 36.03 533,947 -1.49(-3.97%)
Jun 24, 2020 39.56 40.19 37.00 37.52 638,240 -2.98(-7.36%)
Jun 23, 2020 41.20 42.99 40.27 40.50 433,955 -0.01(-0.02%)
Jun 22, 2020 41.14 44.26 40.01 40.51 778,553 -1.24(-2.97%)
Jun 19, 2020 40.00 42.33 38.03 41.75 1,435,600 +2.22(+5.62%)
Jun 18, 2020 36.38 39.99 35.70 39.53 813,464 +3.16(+8.69%)
Jun 17, 2020 35.04 36.50 34.70 36.37 414,653 +1.37(+3.91%)
Jun 16, 2020 36.00 36.24 34.50 35.00 366,267 -0.52(-1.46%)
Jun 15, 2020 33.39 36.50 33.39 35.52 359,301 +0.77(+2.22%)
Jun 12, 2020 33.11 35.08 31.23 34.75 2,241,100 +3.00(+9.45%)
Jun 11, 2020 32.45 33.30 30.00 31.75 1,258,763 -3.70(-10.44%)
Jun 10, 2020 36.10 36.99 34.35 35.45 683,449 -0.06(-0.17%)
Jun 09, 2020 35.50 37.29 33.73 35.51 1,173,102 +0.36(+1.02%)
Jun 08, 2020 33.00 37.33 32.65 35.15 1,941,864 +1.61(+4.80%)
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.