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

Shift4 Payments Inc (NY: FOUR )

58.11 +0.25 (+0.43%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 1, 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 (%)
Dec 29, 2023 74.30 75.48 73.59 74.34 573,655 -0.37(-0.50%)
Dec 28, 2023 73.99 74.96 73.39 74.71 461,145 +0.40(+0.54%)
Dec 27, 2023 74.35 75.33 73.51 74.31 812,810 +0.15(+0.20%)
Dec 26, 2023 74.56 74.98 73.70 74.16 557,338 -0.24(-0.32%)
Dec 22, 2023 74.93 74.93 73.17 74.40 736,905 -0.14(-0.19%)
Dec 21, 2023 75.10 75.20 73.11 74.54 564,367 +0.54(+0.73%)
Dec 20, 2023 73.40 76.28 72.84 74.00 1,365,039 +0.50(+0.68%)
Dec 19, 2023 74.60 75.29 73.04 73.50 1,251,640 -0.59(-0.80%)
Dec 18, 2023 73.68 74.69 72.12 74.09 942,732 +0.45(+0.61%)
Dec 15, 2023 69.73 74.97 68.69 73.64 4,463,437 +2.81(+3.97%)
Dec 14, 2023 69.94 76.51 67.38 70.83 4,114,571 +3.18(+4.70%)
Dec 13, 2023 67.24 68.64 65.76 67.65 841,528 +0.33(+0.49%)
Dec 12, 2023 67.07 67.76 66.61 67.32 716,536 +0.17(+0.25%)
Dec 11, 2023 67.25 68.08 66.44 67.15 617,752 -0.25(-0.37%)
Dec 08, 2023 65.70 67.88 65.50 67.40 1,600,011 +1.74(+2.65%)
Dec 07, 2023 64.67 65.97 63.88 65.66 610,524 +0.95(+1.47%)
Dec 06, 2023 65.25 66.69 63.47 64.71 1,236,923 -1.59(-2.40%)
Dec 05, 2023 66.09 66.55 65.13 66.30 667,060 -0.25(-0.38%)
Dec 04, 2023 66.38 68.00 65.72 66.55 1,024,125 -0.93(-1.38%)
Dec 01, 2023 65.78 67.64 64.89 67.48 1,156,743 +1.66(+2.52%)
Nov 30, 2023 66.52 67.77 65.38 65.82 1,226,542 -0.41(-0.62%)
Nov 29, 2023 64.92 68.17 64.60 66.23 1,390,229 +1.23(+1.89%)
Nov 28, 2023 64.75 65.81 64.02 65.00 856,638 -0.05(-0.08%)
Nov 27, 2023 63.35 65.95 63.00 65.05 1,403,667 +1.25(+1.96%)
Nov 24, 2023 63.83 64.53 62.99 63.80 598,542 -0.03(-0.05%)
Nov 22, 2023 64.37 64.50 63.31 63.83 1,017,538 +0.19(+0.30%)
Nov 21, 2023 64.14 64.28 62.82 63.64 965,529 -0.95(-1.47%)
Nov 20, 2023 64.60 64.84 63.44 64.59 1,086,441 -0.05(-0.08%)
Nov 17, 2023 64.25 65.00 63.30 64.64 1,159,280 +0.30(+0.47%)
Nov 16, 2023 62.82 65.40 62.11 64.34 1,409,255 +1.44(+2.29%)
Nov 15, 2023 63.35 64.44 62.52 62.90 1,530,251 -0.50(-0.79%)
Nov 14, 2023 60.28 63.48 59.68 63.40 2,165,897 +4.55(+7.73%)
Nov 13, 2023 57.00 59.12 56.77 58.85 1,386,748 +1.52(+2.65%)
Nov 10, 2023 55.92 57.55 55.16 57.33 1,667,785 +1.80(+3.24%)
Nov 09, 2023 55.50 56.49 53.90 55.53 2,067,970 +1.26(+2.32%)
Nov 08, 2023 47.54 55.01 47.54 54.27 3,990,194 +6.62(+13.89%)
Nov 07, 2023 46.42 48.07 45.92 47.65 2,511,071 +1.08(+2.32%)
Nov 06, 2023 48.77 48.77 46.12 46.57 843,634 -1.84(-3.80%)
Nov 03, 2023 49.09 49.59 48.04 48.41 1,192,811 +0.53(+1.11%)
Nov 02, 2023 46.32 48.66 46.26 47.88 1,497,533 +2.43(+5.35%)
Nov 01, 2023 44.07 45.60 43.76 45.45 1,037,816 +0.93(+2.09%)
Oct 31, 2023 44.43 45.06 43.99 44.52 1,039,537 +0.56(+1.27%)
Oct 30, 2023 44.34 44.69 42.91 43.96 982,841 +0.35(+0.80%)
Oct 27, 2023 44.87 45.00 43.36 43.61 1,158,978 -1.06(-2.37%)
Oct 26, 2023 46.00 46.65 44.50 44.67 1,456,138 -1.37(-2.98%)
Oct 25, 2023 48.43 48.49 45.20 46.04 2,699,462 -3.58(-7.21%)
Oct 24, 2023 48.90 50.98 48.90 49.62 1,237,290 +1.27(+2.63%)
Oct 23, 2023 50.34 50.59 48.28 48.35 1,411,666 -2.26(-4.47%)
Oct 20, 2023 54.00 54.44 50.25 50.61 1,922,434 -1.70(-3.25%)
Oct 19, 2023 51.75 52.32 51.31 52.31 821,145 +0.59(+1.14%)
Oct 18, 2023 52.40 52.67 51.01 51.72 864,862 -1.49(-2.80%)
Oct 17, 2023 51.63 54.30 51.43 53.21 1,099,511 +1.19(+2.29%)
Oct 16, 2023 51.12 53.06 50.30 52.02 1,261,138 +1.35(+2.66%)
Oct 13, 2023 50.28 51.20 49.76 50.67 1,002,861 -0.38(-0.74%)
Oct 12, 2023 52.39 52.39 49.86 51.05 1,529,963 -1.19(-2.28%)
Oct 11, 2023 53.72 54.09 51.59 52.24 1,389,974 -1.14(-2.14%)
Oct 10, 2023 53.00 54.54 53.00 53.38 978,084 +0.48(+0.91%)
Oct 09, 2023 54.16 54.23 52.58 52.90 856,873 -2.10(-3.82%)
Oct 06, 2023 53.56 55.26 53.22 55.00 962,259 +1.67(+3.13%)
Oct 05, 2023 52.83 53.75 52.67 53.33 877,702 +0.16(+0.30%)
Oct 04, 2023 53.16 53.32 52.05 53.17 1,258,872 +0.24(+0.45%)
Oct 03, 2023 54.19 54.27 52.26 52.93 1,585,528 -1.58(-2.90%)
Oct 02, 2023 54.80 55.44 53.87 54.51 1,036,613 -0.86(-1.55%)
Sep 29, 2023 56.07 56.73 55.16 55.37 1,011,654 +0.49(+0.89%)
Sep 28, 2023 54.27 55.11 52.93 54.88 855,430 +0.44(+0.81%)
Sep 27, 2023 55.18 55.48 53.88 54.44 881,567 -0.16(-0.29%)
Sep 26, 2023 54.40 55.13 54.03 54.60 733,096 -0.48(-0.87%)
Sep 25, 2023 54.17 55.18 54.58 55.08 637,500 +0.67(+1.23%)
Sep 22, 2023 55.72 55.72 54.09 54.41 809,528 -0.67(-1.22%)
Sep 21, 2023 56.19 56.26 54.35 55.08 1,370,047 -1.95(-3.42%)
Sep 20, 2023 58.35 59.68 56.91 57.03 1,110,254 -0.99(-1.71%)
Sep 19, 2023 58.60 58.95 57.24 58.02 1,176,502 -0.38(-0.65%)
Sep 18, 2023 58.16 58.94 57.39 58.40 1,218,019 -0.32(-0.54%)
Sep 15, 2023 58.95 59.73 58.34 58.72 1,475,305 -0.59(-0.99%)
Sep 14, 2023 54.04 59.95 53.61 59.31 5,222,318 +5.86(+10.96%)
Sep 13, 2023 55.22 55.23 51.41 53.45 3,454,677 -2.04(-3.68%)
Sep 12, 2023 56.36 57.35 55.31 55.49 1,171,095 -1.06(-1.87%)
Sep 11, 2023 56.88 57.15 56.31 56.55 1,101,847 +0.24(+0.43%)
Sep 08, 2023 56.59 56.86 55.60 56.31 626,818 -0.47(-0.83%)
Sep 07, 2023 55.73 57.16 55.20 56.78 825,880 +0.05(+0.09%)
Sep 06, 2023 56.77 57.30 55.88 56.73 732,857 -0.20(-0.35%)
Sep 05, 2023 57.18 57.85 56.75 56.93 483,501 -0.86(-1.49%)
Sep 01, 2023 57.37 57.85 56.57 57.79 631,779 +1.00(+1.76%)
Aug 31, 2023 57.12 58.23 56.60 56.79 787,657 -0.09(-0.16%)
Aug 30, 2023 57.03 57.82 56.60 56.88 620,181 -0.72(-1.25%)
Aug 29, 2023 55.66 57.89 55.50 57.60 1,220,064 +1.66(+2.97%)
Aug 28, 2023 56.29 56.42 55.04 55.94 1,116,327 +0.18(+0.32%)
Aug 25, 2023 55.72 56.73 55.12 55.76 820,800 +1.04(+1.90%)
Aug 24, 2023 55.52 55.88 54.16 54.72 869,835 -0.76(-1.37%)
Aug 23, 2023 54.86 56.66 54.34 55.48 1,265,563 +0.60(+1.09%)
Aug 22, 2023 56.20 57.80 54.42 54.88 1,404,962 +0.66(+1.22%)
Aug 21, 2023 54.62 54.80 53.44 54.22 1,004,858 -0.41(-0.75%)
Aug 18, 2023 52.89 56.08 52.56 54.63 1,589,224 +0.64(+1.19%)
Aug 17, 2023 57.10 57.29 53.68 53.99 2,741,861 -3.35(-5.84%)
Aug 16, 2023 57.56 58.68 57.17 57.34 1,159,738 -0.59(-1.02%)
Aug 15, 2023 59.05 59.71 57.50 57.93 1,399,240 -2.38(-3.95%)
Aug 14, 2023 60.51 60.54 59.39 60.31 892,927 -0.50(-0.82%)
Aug 11, 2023 61.90 62.19 60.58 60.81 800,721 -1.51(-2.42%)
Aug 10, 2023 63.76 64.15 61.76 62.32 703,418 -1.05(-1.66%)
Aug 09, 2023 64.95 65.34 62.59 63.37 725,623 -1.45(-2.24%)
Aug 08, 2023 64.49 65.84 64.19 64.82 768,926 -0.80(-1.22%)
Aug 07, 2023 65.00 66.12 63.25 65.62 1,158,307 +1.18(+1.83%)
Aug 04, 2023 66.46 66.96 64.32 64.44 1,201,042 -0.86(-1.32%)
Aug 03, 2023 65.35 66.63 62.31 65.30 1,908,151 +1.54(+2.42%)
Aug 02, 2023 67.32 67.81 63.59 63.76 1,782,386 -4.81(-7.01%)
Aug 01, 2023 68.29 69.56 67.58 68.57 1,173,800 -0.42(-0.61%)
Jul 31, 2023 67.00 69.09 66.70 68.99 1,168,523 +2.37(+3.56%)
Jul 28, 2023 66.77 67.36 66.01 66.62 1,719,326 +1.10(+1.68%)
Jul 27, 2023 68.03 68.33 64.78 65.52 768,222 -1.82(-2.70%)
Jul 26, 2023 66.82 67.73 66.47 67.34 458,418 +0.06(+0.09%)
Jul 25, 2023 67.56 68.66 67.03 67.28 882,879 +0.59(+0.88%)
Jul 24, 2023 67.80 68.41 66.29 66.69 575,388 -0.80(-1.19%)
Jul 21, 2023 68.00 68.58 65.80 67.49 945,455 -0.69(-1.01%)
Jul 20, 2023 68.06 69.11 66.76 68.18 764,333 -0.69(-1.00%)
Jul 19, 2023 69.03 71.80 68.45 68.87 1,584,002 +0.00(+0.00%)
Jul 18, 2023 68.27 69.58 67.69 68.87 761,168 +0.24(+0.35%)
Jul 17, 2023 66.97 69.85 66.72 68.63 1,078,475 +1.50(+2.23%)
Jul 14, 2023 69.40 70.22 66.10 67.13 877,088 -2.22(-3.20%)
Jul 13, 2023 68.89 71.03 68.85 69.35 1,505,832 +1.05(+1.54%)
Jul 12, 2023 69.00 70.51 68.27 68.30 1,356,855 +0.97(+1.44%)
Jul 11, 2023 68.24 68.89 66.67 67.33 844,843 -0.86(-1.26%)
Jul 10, 2023 65.92 68.27 65.63 68.19 631,793 +2.03(+3.07%)
Jul 07, 2023 64.67 67.00 64.67 66.16 560,430 +1.32(+2.04%)
Jul 06, 2023 66.10 66.10 63.36 64.84 954,573 -2.14(-3.19%)
Jul 05, 2023 67.44 67.67 66.15 66.98 1,005,712 -0.70(-1.03%)
Jul 03, 2023 67.82 68.38 66.43 67.68 442,525 -0.23(-0.34%)
Jun 30, 2023 67.13 68.97 66.84 67.91 912,048 +1.70(+2.57%)
Jun 29, 2023 64.22 66.33 63.74 66.21 1,203,347 +2.04(+3.18%)
Jun 28, 2023 61.58 64.41 61.58 64.17 942,635 +2.51(+4.07%)
Jun 27, 2023 60.15 61.96 59.56 61.66 796,506 +1.63(+2.72%)
Jun 26, 2023 61.41 63.15 59.87 60.03 975,180 -1.71(-2.77%)
Jun 23, 2023 61.90 62.58 60.15 61.74 1,700,656 -1.12(-1.78%)
Jun 22, 2023 63.00 65.21 62.66 62.86 1,149,968 -0.59(-0.93%)
Jun 21, 2023 62.88 64.00 61.48 63.45 881,230 +0.28(+0.44%)
Jun 20, 2023 62.90 64.03 62.02 63.17 605,997 -0.33(-0.52%)
Jun 16, 2023 64.68 64.90 63.01 63.50 1,192,559 -0.29(-0.45%)
Jun 15, 2023 64.23 64.38 62.34 63.79 1,049,470 +2.12(+3.44%)
May 08, 2023 62.91 62.91 61.27 61.67 949,107 -0.52(-0.84%)
May 05, 2023 60.10 62.55 60.01 62.19 1,212,280 +3.38(+5.75%)
May 04, 2023 67.06 67.17 58.48 58.81 4,254,783 -7.02(-10.66%)
May 03, 2023 65.10 67.50 64.53 65.83 1,398,511 -0.08(-0.12%)
May 02, 2023 68.01 68.65 65.44 65.91 1,105,131 -2.49(-3.64%)
May 01, 2023 67.60 69.38 67.32 68.40 1,315,517 +0.63(+0.93%)
Apr 28, 2023 65.29 68.12 64.25 67.77 1,073,050 +1.77(+2.68%)
Apr 27, 2023 63.49 66.22 62.66 66.00 1,047,483 +3.34(+5.33%)
Apr 26, 2023 64.03 65.00 62.39 62.66 1,067,107 -0.83(-1.31%)
Apr 25, 2023 65.09 65.14 62.72 63.49 1,558,512 -2.16(-3.29%)
Apr 24, 2023 65.50 66.60 64.42 65.65 1,054,862 +0.12(+0.18%)
Apr 21, 2023 65.48 66.13 64.73 65.53 1,367,673 -0.23(-0.35%)
Apr 20, 2023 63.35 67.20 63.24 65.76 4,084,794 +3.17(+5.06%)
Apr 19, 2023 67.90 67.99 57.90 62.59 11,105,526 -5.95(-8.68%)
Apr 18, 2023 70.00 70.00 67.38 68.54 1,872,827 -0.61(-0.88%)
Apr 17, 2023 69.91 71.23 68.08 69.15 1,958,222 -1.08(-1.54%)
Apr 14, 2023 72.58 72.89 68.06 70.23 1,909,368 -2.80(-3.83%)
Apr 13, 2023 72.20 73.38 70.09 73.03 1,888,662 +1.81(+2.54%)
Apr 12, 2023 75.62 75.90 70.96 71.22 2,638,484 -2.60(-3.52%)
Apr 11, 2023 74.00 75.00 73.00 73.82 1,061,878 +1.66(+2.30%)
Apr 10, 2023 70.08 72.73 69.51 72.16 928,910 +1.24(+1.75%)
Apr 06, 2023 70.88 71.45 69.88 70.92 618,917 -0.48(-0.67%)
Apr 05, 2023 72.20 72.50 68.89 71.40 1,741,094 -1.61(-2.21%)
Apr 04, 2023 75.56 75.56 71.91 73.01 1,254,762 -1.89(-2.52%)
Apr 03, 2023 75.00 75.79 73.04 74.90 1,263,265 -0.90(-1.19%)
Mar 31, 2023 73.22 76.40 73.22 75.80 1,765,317 +2.89(+3.96%)
Mar 30, 2023 71.87 74.29 71.75 72.91 1,817,127 +1.86(+2.62%)
Mar 29, 2023 70.02 71.89 69.24 71.05 1,858,111 +2.05(+2.97%)
Mar 28, 2023 67.31 69.26 66.43 69.00 1,081,582 +1.86(+2.77%)
Mar 27, 2023 68.20 69.36 66.91 67.14 733,115 +0.17(+0.25%)
Mar 24, 2023 67.92 68.71 65.36 66.97 1,183,655 -1.66(-2.42%)
Mar 23, 2023 68.72 70.84 67.50 68.63 960,928 +0.03(+0.04%)
Mar 22, 2023 69.58 70.89 67.91 68.60 1,384,976 -0.85(-1.22%)
Mar 21, 2023 68.45 70.48 67.16 69.45 1,313,401 +2.51(+3.75%)
Mar 20, 2023 66.96 68.37 66.45 66.94 802,082 -0.20(-0.30%)
Mar 17, 2023 68.17 69.62 66.64 67.14 1,025,363 -1.98(-2.86%)
Mar 16, 2023 69.12 70.77 67.55 69.12 1,216,399 +0.90(+1.32%)
Mar 15, 2023 66.88 69.06 65.63 68.22 1,208,043 +0.14(+0.21%)
Mar 14, 2023 68.21 69.85 67.34 68.08 1,028,778 +1.38(+2.07%)
Mar 13, 2023 67.03 67.88 65.69 66.70 1,397,184 -1.61(-2.36%)
Mar 10, 2023 68.10 68.71 64.56 68.31 1,690,277 -0.14(-0.20%)
Mar 09, 2023 70.74 73.25 68.22 68.45 1,689,529 -2.63(-3.70%)
Mar 08, 2023 68.75 71.98 68.01 71.08 1,559,569 +2.81(+4.12%)
Mar 07, 2023 70.80 71.90 67.31 68.27 1,844,409 -2.73(-3.85%)
Mar 06, 2023 72.11 73.62 70.89 71.00 1,533,532 -1.27(-1.76%)
Mar 03, 2023 70.00 72.62 68.83 72.27 1,688,856 +2.76(+3.97%)
Mar 02, 2023 69.38 70.01 68.11 69.51 1,472,853 +0.08(+0.12%)
Mar 01, 2023 64.86 70.28 64.86 69.43 2,648,285 +4.93(+7.64%)
Feb 28, 2023 61.65 67.05 61.36 64.50 4,934,720 +7.44(+13.04%)
Feb 27, 2023 57.84 58.00 56.05 57.06 2,177,427 -0.77(-1.33%)
Feb 24, 2023 57.40 58.39 56.93 57.83 1,204,668 -0.82(-1.40%)
Feb 23, 2023 57.35 59.09 56.65 58.65 1,330,944 +1.06(+1.84%)
Feb 22, 2023 57.99 58.67 56.91 57.59 954,490 +0.03(+0.05%)
Feb 21, 2023 56.31 57.98 55.93 57.56 1,524,838 -0.28(-0.48%)
Feb 17, 2023 59.65 60.16 56.42 57.84 2,399,177 -2.44(-4.05%)
Feb 16, 2023 65.26 66.00 59.49 60.28 2,576,007 -6.68(-9.98%)
Feb 15, 2023 66.19 67.83 65.57 66.96 760,698 +0.40(+0.60%)
Feb 14, 2023 64.68 67.29 64.00 66.56 741,900 +0.75(+1.14%)
Feb 13, 2023 63.83 66.31 62.16 65.81 922,654 +2.42(+3.82%)
Feb 10, 2023 63.50 64.90 62.98 63.39 543,113 -0.81(-1.26%)
Feb 09, 2023 65.99 66.90 63.83 64.20 854,158 -0.86(-1.32%)
Feb 08, 2023 66.50 67.42 64.74 65.06 557,965 -1.84(-2.75%)
Feb 07, 2023 65.69 67.39 64.61 66.90 774,041 +1.12(+1.70%)
Feb 06, 2023 64.85 66.50 64.36 65.78 608,556 -0.37(-0.56%)
Feb 03, 2023 64.27 67.62 62.74 66.15 764,071 -0.19(-0.29%)
Feb 02, 2023 67.04 69.36 64.71 66.34 1,418,712 +0.92(+1.41%)
Feb 01, 2023 64.48 65.88 63.85 65.42 1,455,191 +1.38(+2.15%)
Jan 31, 2023 61.86 64.16 61.72 64.04 658,417 +2.35(+3.81%)
Jan 30, 2023 62.39 63.02 61.50 61.69 446,570 -2.00(-3.14%)
Jan 27, 2023 63.15 64.50 62.41 63.69 1,847,639 +0.61(+0.97%)
Jan 26, 2023 62.69 63.54 59.74 63.08 999,130 +1.78(+2.90%)
Jan 25, 2023 60.18 61.47 58.22 61.30 1,090,339 -0.31(-0.50%)
Jan 24, 2023 63.12 65.31 61.57 61.61 1,942,125 -2.25(-3.52%)
Jan 23, 2023 63.25 64.27 62.25 63.86 829,612 +0.40(+0.63%)
Jan 20, 2023 61.66 63.60 61.50 63.46 935,823 +3.23(+5.36%)
Jan 19, 2023 60.20 61.48 59.13 60.23 909,230 -1.04(-1.70%)
Jan 18, 2023 65.00 65.79 61.13 61.27 1,947,294 -3.32(-5.14%)
Jan 17, 2023 61.68 64.72 61.27 64.59 1,198,484 +2.02(+3.23%)
Jan 13, 2023 60.25 63.09 59.80 62.57 1,209,981 +2.01(+3.32%)
Jan 12, 2023 60.00 60.67 58.34 60.56 1,141,096 +0.62(+1.03%)
Jan 11, 2023 60.07 61.37 59.23 59.94 1,144,215 -0.16(-0.27%)
Jan 10, 2023 56.66 60.15 56.42 60.10 1,164,854 +2.60(+4.52%)
Jan 09, 2023 57.70 58.65 56.12 57.50 1,277,798 +2.45(+4.45%)
Jan 06, 2023 53.88 56.37 52.45 55.05 819,061 +1.46(+2.72%)
Jan 05, 2023 54.38 56.04 53.25 53.59 993,243 -1.17(-2.14%)
Jan 04, 2023 53.29 54.88 52.79 54.76 817,946 +2.38(+4.54%)
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.