Register for streaming realtime charts, analysis tools, and prices.
FOUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 68.83 | -3.33 | -4.61% | 71.68 | 71.76 | 68.80 | 1,670,221 |
| May 15 2024 | 72.16 | 7.16 | 11.02% | 69.31 | 72.43 | 67.67 | 3,945,079 |
| May 14 2024 | 65.00 | -0.73 | -1.11% | 66.00 | 68.50 | 64.93 | 2,252,866 |
| May 13 2024 | 65.73 | 0.65 | 1.00% | 65.47 | 67.23 | 64.5478 | 1,697,447 |
| May 10 2024 | 65.08 | 4.05 | 6.64% | 63.10 | 66.01 | 62.47 | 3,371,201 |
| May 09 2024 | 61.03 | 2.32 | 3.95% | 56.80 | 62.52 | 56.10 | 4,711,502 |
| May 08 2024 | 58.71 | -0.92 | -1.54% | 59.50 | 59.99 | 58.49 | 1,995,696 |
| May 07 2024 | 59.63 | -0.39 | -0.65% | 60.10 | 60.78 | 59.55 | 1,161,771 |
| May 06 2024 | 60.02 | 0.64 | 1.08% | 59.81 | 60.91 | 59.30 | 1,099,940 |
| May 03 2024 | 59.38 | 1.03 | 1.77% | 60.00 | 60.335 | 58.75 | 867,275 |
| May 02 2024 | 58.35 | 0.46 | 0.79% | 58.77 | 59.37 | 57.93 | 900,226 |
| May 01 2024 | 57.89 | 0.03 | 0.05% | 57.53 | 59.37 | 56.79 | 1,053,520 |
| Apr 30 2024 | 57.86 | -1.90 | -3.18% | 59.22 | 59.6284 | 57.40 | 1,164,400 |
| Apr 29 2024 | 59.76 | 0.69 | 1.17% | 59.34 | 60.36 | 58.22 | 1,618,354 |
| Apr 26 2024 | 59.07 | 0.13 | 0.22% | 59.28 | 59.94 | 58.33 | 1,038,584 |
| Apr 25 2024 | 58.94 | -2.05 | -3.36% | 59.85 | 60.2041 | 55.87 | 1,801,644 |
| Apr 24 2024 | 60.99 | -0.68 | -1.10% | 61.93 | 62.39 | 60.2687 | 900,193 |
| Apr 23 2024 | 61.67 | 0.65 | 1.07% | 61.51 | 63.18 | 60.815 | 820,766 |
| Apr 22 2024 | 61.02 | 0.09 | 0.15% | 61.57 | 61.77 | 60.50 | 1,094,672 |
| Apr 19 2024 | 60.93 | -0.97 | -1.57% | 62.00 | 62.4999 | 60.18 | 1,768,894 |
| Apr 18 2024 | 61.90 | -0.58 | -0.93% | 62.72 | 64.97 | 61.86 | 1,360,821 |
| Apr 17 2024 | 62.48 | 0.34 | 0.55% | 62.50 | 63.41 | 61.76 | 1,229,217 |
| Apr 16 2024 | 62.14 | 0.22 | 0.36% | 60.91 | 62.70 | 60.82 | 978,026 |
| Apr 15 2024 | 61.92 | -2.06 | -3.22% | 63.85 | 64.77 | 61.63 | 1,202,314 |
| Apr 12 2024 | 63.98 | -2.77 | -4.15% | 66.15 | 66.8199 | 63.15 | 1,473,547 |
| Apr 11 2024 | 66.75 | -0.30 | -0.45% | 67.34 | 67.75 | 66.16 | 1,395,292 |
| Apr 10 2024 | 67.05 | -2.56 | -3.68% | 68.35 | 69.31 | 66.30 | 1,185,254 |
| Apr 09 2024 | 69.61 | 1.22 | 1.78% | 68.77 | 69.77 | 68.22 | 995,898 |
| Apr 08 2024 | 68.39 | 0.93 | 1.38% | 67.46 | 69.29 | 67.30 | 1,211,686 |
| Apr 05 2024 | 67.46 | 1.66 | 2.52% | 65.25 | 67.79 | 65.1301 | 1,248,055 |
| Apr 04 2024 | 65.80 | -3.29 | -4.76% | 69.99 | 70.00 | 65.64 | 1,362,408 |
| Apr 03 2024 | 69.09 | 1.98 | 2.95% | 66.80 | 69.95 | 66.26 | 2,667,700 |
| Apr 02 2024 | 67.11 | 2.26 | 3.48% | 65.105 | 68.025 | 64.5101 | 1,973,312 |
| Apr 01 2024 | 64.85 | -1.22 | -1.85% | 66.22 | 66.69 | 64.35 | 986,283 |
| Mar 28 2024 | 66.07 | 0.47 | 0.72% | 65.93 | 67.94 | 65.3701 | 1,373,602 |
| Mar 27 2024 | 65.60 | -1.85 | -2.74% | 68.08 | 68.14 | 65.06 | 1,998,398 |
| Mar 26 2024 | 67.45 | -1.72 | -2.49% | 69.81 | 69.81 | 66.20 | 2,391,588 |
| Mar 25 2024 | 69.17 | 0.87 | 1.27% | 67.69 | 69.63 | 67.01 | 1,040,789 |
| Mar 22 2024 | 68.30 | -5.19 | -7.06% | 73.10 | 73.245 | 67.62 | 2,174,743 |
| Mar 21 2024 | 73.49 | 1.73 | 2.41% | 72.04 | 74.00 | 71.32 | 2,150,030 |
| Mar 20 2024 | 71.76 | -0.18 | -0.25% | 72.22 | 72.562 | 70.57 | 1,700,497 |
| Mar 19 2024 | 71.94 | -0.37 | -0.51% | 72.27 | 72.81 | 70.50 | 1,865,595 |
| Mar 18 2024 | 72.31 | -5.19 | -6.70% | 70.14 | 73.65 | 69.77 | 5,238,274 |
| Mar 15 2024 | 77.50 | 1.20 | 1.57% | 76.00 | 77.785 | 75.41 | 1,282,132 |
| Mar 14 2024 | 76.30 | -3.69 | -4.61% | 80.00 | 80.45 | 75.43 | 1,580,967 |
| Mar 13 2024 | 79.99 | -3.30 | -3.96% | 83.24 | 84.50 | 79.51 | 1,428,765 |
| Mar 12 2024 | 83.29 | -1.15 | -1.36% | 84.49 | 84.75 | 80.5411 | 1,109,108 |
| Mar 11 2024 | 84.44 | 2.28 | 2.78% | 84.40 | 84.8998 | 81.65 | 1,940,918 |
| Mar 08 2024 | 82.16 | 0.97 | 1.19% | 81.18 | 82.5813 | 79.94 | 1,116,299 |
| Mar 07 2024 | 81.19 | 0.29 | 0.36% | 81.34 | 81.46 | 78.90 | 1,139,440 |
| Mar 06 2024 | 80.90 | 1.04 | 1.30% | 80.82 | 82.66 | 79.871 | 872,469 |
| Mar 05 2024 | 79.86 | -1.16 | -1.43% | 80.25 | 80.77 | 78.95 | 1,055,807 |
| Mar 04 2024 | 81.02 | -2.52 | -3.02% | 83.07 | 83.07 | 80.07 | 1,796,063 |
| Mar 01 2024 | 83.54 | 1.32 | 1.61% | 82.29 | 84.545 | 79.24 | 2,982,940 |
| Feb 29 2024 | 82.22 | -3.68 | -4.28% | 86.96 | 92.2999 | 81.75 | 6,244,753 |
| Feb 28 2024 | 85.90 | 9.07 | 11.81% | 76.19 | 87.87 | 75.00 | 7,626,646 |
| Feb 27 2024 | 76.83 | 4.04 | 5.55% | 70.025 | 77.78 | 68.00 | 2,822,402 |
| Feb 26 2024 | 72.79 | -2.22 | -2.96% | 75.00 | 75.48 | 72.58 | 1,737,735 |
| Feb 23 2024 | 75.01 | 1.83 | 2.50% | 73.94 | 75.8385 | 73.94 | 1,303,064 |
| Feb 22 2024 | 73.18 | 0.84 | 1.16% | 73.97 | 75.1453 | 73.15 | 863,356 |
| Feb 21 2024 | 72.34 | -4.32 | -5.64% | 75.71 | 75.92 | 71.86 | 1,104,635 |
| Feb 20 2024 | 76.66 | -0.83 | -1.07% | 77.00 | 77.72 | 75.57 | 1,002,584 |
