Stockscreener 앱 받기
43.99
2.70%
-1.22
시간 외 거래:
43.57
-0.42
-0.95%
Shift 4 Payments Inc 주식 (FOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $45.12 | $43.51 | $1.62 | 2,034,228.0 | -2.70% |
| 2026-05-01 | $46.43 | $44.77 | $1.66 | 1,298,926.0 | +2.10% |
| 2026-04-30 | $45.16 | $43.91 | $1.25 | 1,396,049.0 | -1.80% |
| 2026-04-29 | $45.62 | $44.08 | $1.54 | 1,643,311.0 | -2.47% |
| 2026-04-28 | $47.50 | $44.66 | $2.84 | 1,374,328.0 | +2.73% |
| 2026-04-27 | $46.21 | $44.52 | $1.69 | 1,165,287.0 | -0.64% |
| 2026-04-24 | $46.56 | $43.80 | $2.77 | 1,674,401.0 | -2.08% |
| 2026-04-23 | $51.15 | $45.21 | $5.94 | 2,380,832.0 | -9.70% |
| 2026-04-22 | $51.65 | $48.02 | $3.63 | 1,781,607.0 | +5.37% |
| 2026-04-21 | $49.80 | $47.77 | $2.02 | 1,013,496.0 | -1.46% |
| 2026-04-20 | $50.49 | $49.17 | $1.32 | 1,403,032.0 | -0.66% |
| 2026-04-17 | $50.74 | $48.88 | $1.87 | 1,292,631.0 | +2.50% |
| 2026-04-16 | $49.08 | $47.96 | $1.12 | 1,128,645.0 | +0.92% |
| 2026-04-15 | $48.36 | $46.30 | $2.06 | 1,292,779.0 | +2.63% |
| 2026-04-14 | $47.48 | $45.90 | $1.59 | 1,186,462.0 | +2.88% |
| 2026-04-13 | $46.42 | $42.90 | $3.52 | 1,218,924.0 | +2.92% |
| 2026-04-10 | $44.48 | $41.91 | $2.57 | 1,919,589.0 | +4.62% |
| 2026-04-09 | $43.07 | $39.91 | $3.16 | 1,746,320.0 | +0.19% |
| 2026-04-08 | $44.23 | $41.82 | $2.41 | 1,992,248.0 | +4.67% |
| 2026-04-07 | $42.24 | $40.19 | $2.05 | 1,703,382.0 | -4.66% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $46.43 | $43.51 | $2.92 | 5,367,382.0 | -0.65% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):