Stockscreener 앱 받기
82.64
0.34%
0.28
시간 외 거래:
83.10
0.46
+0.56%
Shift 4 Payments Inc 주식 (FOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $84.06 | $81.03 | $3.03 | 2,844,503.0 | +0.34% |
| 2025-05-02 | $83.00 | $80.75 | $2.25 | 3,125,840.0 | +0.77% |
| 2025-05-01 | $82.40 | $80.06 | $2.34 | 9,085,614.0 | -0.09% |
| 2025-04-30 | $85.35 | $80.84 | $4.51 | 9,144,076.0 | -8.97% |
| 2025-04-29 | $90.64 | $86.00 | $4.64 | 4,274,554.0 | +12.80% |
| 2025-04-28 | $82.75 | $79.13 | $3.62 | 1,872,186.0 | -0.77% |
| 2025-04-25 | $81.13 | $79.42 | $1.71 | 1,361,158.0 | -0.43% |
| 2025-04-24 | $81.15 | $78.34 | $2.81 | 1,852,514.0 | +0.51% |
| 2025-04-23 | $81.85 | $79.00 | $2.84 | 1,543,796.0 | +4.18% |
| 2025-04-22 | $77.32 | $74.90 | $2.42 | 713,931.0 | +2.76% |
| 2025-04-21 | $76.25 | $74.23 | $2.02 | 1,113,941.0 | -2.36% |
| 2025-04-17 | $77.74 | $75.81 | $1.93 | 867,614.0 | -0.90% |
| 2025-04-16 | $79.35 | $76.01 | $3.34 | 1,052,246.0 | -0.81% |
| 2025-04-15 | $78.73 | $76.67 | $2.06 | 958,380.0 | +2.05% |
| 2025-04-14 | $80.86 | $76.35 | $4.51 | 1,447,875.0 | -2.04% |
| 2025-04-11 | $79.24 | $76.53 | $2.71 | 1,197,442.0 | -0.96% |
| 2025-04-10 | $80.66 | $76.06 | $4.60 | 1,352,154.0 | -5.41% |
| 2025-04-09 | $83.84 | $72.58 | $11.26 | 2,866,479.0 | +13.31% |
| 2025-04-08 | $79.71 | $72.31 | $7.40 | 2,178,628.0 | -1.58% |
| 2025-04-07 | $76.74 | $68.09 | $8.65 | 3,415,989.0 | +3.10% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $84.06 | $80.06 | $4.00 | 17,900,460.0 | +1.03% |
| 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% |
0.16%
자본화:
|
볼륨(24시간):