TSX:FOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	56.95	56.95	56.95	56.95	56.95	-0.09%	100
Feb 4, 2026	57.00	57.00	57.00	57.00	57.00	-3.72%	100
Feb 2, 2026	59.20	59.20	59.20	59.20	59.20	-0.85%	200
Jan 29, 2026	59.57	59.71	59.57	59.71	59.71	-2.78%	626
Jan 28, 2026	61.42	61.42	61.42	61.42	61.42	0.31%	180
Jan 27, 2026	61.23	61.23	61.23	61.23	61.23	0.16%	101
Jan 22, 2026	61.13	61.13	61.13	61.13	61.13	-0.11%	180
Jan 15, 2026	60.93	61.20	60.93	61.20	61.20	1.97%	500
Jan 14, 2026	60.02	60.02	60.02	60.02	60.02	-2.30%	100
Jan 13, 2026	60.96	61.43	60.96	61.43	61.43	0.47%	470
Jan 12, 2026	60.50	61.14	60.50	61.14	61.14	0.21%	1,995
Jan 9, 2026	60.65	61.01	60.65	61.01	61.01	0.88%	3,118
Jan 8, 2026	60.58	60.58	60.48	60.48	60.48	-0.08%	2,156
Jan 7, 2026	60.53	60.53	60.53	60.53	60.53	0.05%	178
Jan 6, 2026	60.50	60.50	60.50	60.50	60.50	0.82%	441
Jan 5, 2026	59.49	60.27	59.49	60.01	60.01	1.92%	1,709
Jan 2, 2026	59.53	59.53	58.88	58.88	58.88	-0.88%	622
Dec 31, 2025	59.40	59.40	59.40	59.40	59.40	-1.03%	111
Dec 30, 2025	59.90	60.05	59.89	60.02	60.02	-0.51%	1,996
Dec 19, 2025	60.33	60.33	60.33	60.33	60.33	1.63%	200
Dec 18, 2025	59.36	59.36	59.36	59.36	59.36	-3.65%	150
Dec 9, 2025	61.61	61.61	61.61	61.61	61.61	0.23%	200
Dec 8, 2025	61.47	61.47	61.47	61.47	61.47	-0.37%	250
Dec 5, 2025	61.70	61.70	61.70	61.70	61.70	5.98%	200
Dec 1, 2025	58.22	58.22	58.22	58.22	58.22	-1.69%	145
Nov 28, 2025	58.51	59.22	58.51	59.22	59.22	0.37%	299
Nov 26, 2025	59.00	59.00	59.00	59.00	59.00	5.49%	576
Nov 21, 2025	55.93	55.93	55.93	55.93	55.93	-2.76%	123
Nov 19, 2025	57.52	57.52	57.52	57.52	57.52	0.44%	100
Nov 18, 2025	57.27	57.27	57.27	57.27	57.27	-3.28%	275
Nov 14, 2025	59.24	59.24	59.21	59.21	59.21	-3.97%	400
Nov 10, 2025	61.66	61.66	61.66	61.66	61.66	-3.26%	200
Nov 3, 2025	63.74	63.74	63.74	63.74	63.74	0.09%	594
Oct 30, 2025	63.69	63.69	63.68	63.68	63.68	-1.33%	300
Oct 28, 2025	64.54	64.54	64.54	64.54	64.54	4.23%	176
Oct 22, 2025	61.92	61.92	61.92	61.92	61.92	-0.55%	100
Oct 17, 2025	62.26	62.26	62.26	62.26	62.26	-0.35%	400
Oct 15, 2025	62.48	62.48	62.48	62.48	62.48	0.84%	200
Oct 14, 2025	61.96	61.96	61.96	61.96	61.96	-3.10%	100
Oct 6, 2025	64.08	64.08	63.94	63.94	63.94	4.00%	441
Sep 30, 2025	61.48	61.48	61.48	61.48	61.48	3.57%	300
Sep 16, 2025	59.36	59.36	59.36	59.36	59.36	-0.57%	118
Sep 15, 2025	59.70	59.70	59.70	59.70	59.70	1.39%	1,400
Sep 8, 2025	58.88	58.88	58.88	58.88	58.88	2.54%	100
Sep 2, 2025	57.42	57.42	57.42	57.42	57.42	-1.20%	145
Aug 27, 2025	58.12	58.12	58.12	58.12	58.12	-	260
Aug 26, 2025	58.00	58.12	58.00	58.12	58.12	-0.10%	305
Aug 25, 2025	58.18	58.18	58.18	58.18	58.18	3.16%	101
Aug 7, 2025	56.40	56.40	56.40	56.40	56.40	-0.69%	132
Aug 6, 2025	56.79	56.79	56.79	56.79	56.79	0.11%	100