Stockscreener 앱 받기
38.84
2.53%
-1.01
시간 외 거래:
38.84
Shift 4 Payments Inc 주식 (FOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $40.20 | $38.30 | $1.90 | 1,074,791.0 | -2.53% |
| 2026-10-12 | $40.60 | $39.62 | $0.985 | 1,396,731.0 | -0.37% |
| 2026-10-09 | $40.35 | $39.08 | $1.27 | 1,676,939.0 | +1.21% |
| 2026-10-08 | $40.19 | $38.17 | $2.02 | 2,434,099.0 | +1.36% |
| 2026-10-07 | $39.58 | $37.41 | $2.17 | 2,389,989.0 | +1.27% |
| 2026-10-06 | $38.76 | $36.90 | $1.86 | 2,193,430.0 | +2.53% |
| 2026-10-05 | $38.17 | $36.30 | $1.87 | 1,976,972.0 | +3.82% |
| 2026-10-02 | $36.80 | $35.28 | $1.52 | 1,803,641.0 | +1.66% |
| 2026-10-01 | $37.26 | $35.27 | $1.99 | 4,655,971.0 | -1.63% |
| 2026-09-30 | $37.00 | $35.91 | $1.09 | 2,264,574.0 | -2.45% |
| 2026-09-29 | $37.23 | $36.23 | $1.00 | 1,550,596.0 | +0.14% |
| 2026-09-28 | $37.97 | $36.56 | $1.41 | 1,813,954.0 | -3.69% |
| 2026-09-25 | $39.24 | $37.25 | $1.99 | 1,679,835.0 | +0.76% |
| 2026-09-24 | $38.90 | $37.43 | $1.47 | 1,636,998.0 | -0.78% |
| 2026-09-23 | $39.24 | $37.50 | $1.74 | 2,442,962.0 | -1.56% |
| 2026-09-22 | $40.02 | $38.06 | $1.96 | 2,880,944.0 | -0.76% |
| 2026-09-21 | $39.94 | $38.98 | $0.96 | 1,704,834.0 | +1.00% |
| 2026-09-18 | $41.59 | $38.85 | $2.74 | 3,269,000.0 | -5.73% |
| 2026-09-17 | $42.85 | $41.20 | $1.65 | 1,386,258.0 | -1.76% |
| 2026-09-16 | $43.80 | $41.62 | $2.17 | 1,572,184.0 | -0.61% |
| 2026-09-15 | $45.12 | $42.08 | $3.04 | 1,335,531.0 | -6.55% |
Shift 4 Payments Inc 주식 (FOUR) 연도별 가격 이력
이 심층 분석에서는 Shift 4 Payments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shift 4 Payments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shift 4 Payments Inc 주식 (FOUR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $40.60 | $35.27 | $5.33 | 19,602,563.0 | +7.38% |
| 2026-09 | $46.64 | $35.91 | $10.73 | 42,926,982.0 | -14.45% |
| 2026-08 | $56.96 | $39.42 | $17.54 | 43,384,123.0 | -20.26% |
| 2026-07 | $57.38 | $45.80 | $11.59 | 23,212,519.0 | +9.00% |
| 2026-06 | $49.71 | $34.56 | $15.15 | 42,011,690.0 | +9.16% |
| 2026-05 | $50.62 | $39.61 | $11.01 | 33,301,035.0 | +0.63% |
| 2026-04 | $51.65 | $39.91 | $11.74 | 31,609,238.0 | +1.26% |
| 2026-03 | $55.46 | $40.60 | $14.86 | 60,617,287.0 | -0.77% |
| 2026-02 | $61.63 | $43.80 | $17.83 | 54,238,670.0 | -25.36% |
| 2026-01 | $68.57 | $58.44 | $10.13 | 40,257,762.0 | -6.24% |
Shift 4 Payments Inc 주식 (FOUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.08 | $63.81 | $11.27 | 32,324,078.0 | -12.67% |
| 2025-11 | $76.09 | $61.23 | $14.86 | 49,275,088.0 | +6.77% |
| 2025-10 | $80.98 | $66.11 | $14.87 | 48,072,209.0 | -10.72% |
| 2025-09 | $89.56 | $74.87 | $14.69 | 39,146,849.0 | -14.41% |
| 2025-08 | $103.3 | $81.01 | $22.29 | 51,429,342.0 | -12.20% |
| 2025-07 | $108.5 | $96.36 | $12.14 | 24,971,917.0 | +3.92% |
| 2025-06 | $100.5 | $87.91 | $12.62 | 26,630,112.0 | +4.56% |
| 2025-05 | $95.37 | $80.06 | $15.31 | 41,024,019.0 | +15.88% |
| 2025-04 | $90.64 | $68.09 | $22.55 | 47,819,104.0 | +0.11% |
| 2025-03 | $100.2 | $80.05 | $20.11 | 33,428,082.0 | -17.26% |
| 2025-02 | $127.5 | $92.01 | $35.49 | 45,558,625.0 | -17.61% |
| 2025-01 | $123.2 | $100.8 | $22.40 | 24,875,744.0 | +15.48% |
Shift 4 Payments Inc 주식 (FOUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.5 | $97.10 | $19.40 | 38,489,474.0 | -8.09% |
| 2024-11 | $116.8 | $88.25 | $28.59 | 46,011,419.0 | +26.14% |
| 2024-10 | $96.96 | $86.19 | $10.77 | 20,689,685.0 | +2.08% |
| 2024-09 | $89.81 | $73.87 | $15.94 | 20,160,946.0 | +6.62% |
| 2024-08 | $84.26 | $57.45 | $26.81 | 42,891,745.0 | +20.80% |
| 2024-07 | $75.28 | $65.22 | $10.06 | 23,722,559.0 | -6.22% |
| 2024-06 | $74.94 | $67.67 | $7.27 | 22,818,598.0 | +9.02% |
| 2024-05 | $72.43 | $56.10 | $16.33 | 34,268,524.0 | +16.28% |
| 2024-04 | $70.00 | $55.87 | $14.13 | 29,402,826.0 | -12.43% |
| 2024-03 | $84.90 | $65.06 | $19.84 | 36,247,137.0 | -19.64% |
| 2024-02 | $92.30 | $68.00 | $24.30 | 31,868,276.0 | +14.50% |
| 2024-01 | $78.97 | $68.78 | $10.19 | 18,592,899.0 | -3.40% |
0.27%
0.25%
자본화:
|
볼륨(24시간):