Stockscreener 앱 받기
81.61
2.05%
-1.71
시장 영업 전:
82.56
0.95
+1.16%
Shift 4 Payments Inc 주식 (FOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $84.29 | $81.01 | $3.28 | 2,382,955.0 | -2.05% |
| 2025-08-07 | $85.45 | $81.72 | $3.73 | 2,983,311.0 | +1.36% |
| 2025-08-06 | $87.40 | $81.69 | $5.71 | 5,227,014.0 | -4.89% |
| 2025-08-05 | $94.27 | $83.10 | $11.17 | 12,785,931.0 | -15.43% |
| 2025-08-04 | $103.3 | $101.1 | $2.24 | 2,205,446.0 | +0.26% |
| 2025-08-01 | $102.8 | $98.75 | $4.08 | 1,096,585.0 | -1.03% |
| 2025-07-31 | $104.8 | $102.4 | $2.31 | 1,284,411.0 | -1.03% |
| 2025-07-30 | $105.6 | $103.4 | $2.17 | 897,996.0 | -0.55% |
| 2025-07-29 | $107.2 | $103.9 | $3.25 | 744,010.0 | -1.61% |
| 2025-07-28 | $107.1 | $105.7 | $1.43 | 1,010,054.0 | -0.42% |
| 2025-07-25 | $106.9 | $104.0 | $2.90 | 1,056,268.0 | +1.92% |
| 2025-07-24 | $107.0 | $103.9 | $3.14 | 953,599.0 | -1.78% |
| 2025-07-23 | $106.8 | $105.8 | $0.93 | 622,094.0 | -0.08% |
| 2025-07-22 | $107.5 | $104.3 | $3.16 | 1,141,034.0 | +0.88% |
| 2025-07-21 | $108.5 | $105.8 | $2.71 | 1,138,469.0 | -0.66% |
| 2025-07-18 | $107.1 | $105.3 | $1.81 | 789,750.0 | +0.42% |
| 2025-07-17 | $107.0 | $102.9 | $4.11 | 1,451,594.0 | +2.70% |
| 2025-07-16 | $103.5 | $101.1 | $2.45 | 1,058,187.0 | +1.04% |
| 2025-07-15 | $104.2 | $102.0 | $2.26 | 1,139,485.0 | -0.97% |
| 2025-07-14 | $104.1 | $100.6 | $3.42 | 989,865.0 | +2.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $103.3 | $81.01 | $22.29 | 29,064,197.0 | -20.77% |
| 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% |
Shift 4 Payments Inc 주식 (FOUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.51 | $63.47 | $13.04 | 24,303,953.0 | +12.94% |
| 2023-11 | $68.17 | $43.76 | $24.41 | 30,995,851.0 | +47.84% |
| 2023-10 | $55.44 | $42.91 | $12.53 | 27,430,355.0 | -19.60% |
| 2023-09 | $59.95 | $51.41 | $8.54 | 25,525,862.0 | -2.50% |
| 2023-08 | $69.56 | $52.56 | $17.00 | 27,106,544.0 | -17.68% |
| 2023-07 | $71.80 | $63.36 | $8.44 | 18,862,814.0 | +1.59% |
| 2023-06 | $69.14 | $59.56 | $9.58 | 20,557,948.0 | +8.27% |
| 2023-05 | $69.38 | $58.48 | $10.90 | 24,991,298.0 | -7.45% |
| 2023-04 | $75.90 | $57.88 | $18.02 | 39,454,608.0 | -10.59% |
| 2023-03 | $76.40 | $64.56 | $11.84 | 32,713,256.0 | +17.52% |
| 2023-02 | $69.36 | $55.93 | $13.43 | 26,498,170.0 | +0.72% |
| 2023-01 | $65.79 | $51.71 | $14.08 | 23,624,701.0 | +14.50% |
4.50%
7.00%
자본화:
|
볼륨(24시간):