TSX:FOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	58.32	58.32	58.32	58.32	-	-0.07%	200
Jul 15, 2025	58.36	58.36	58.36	58.36	58.36	0.03%	-
Jul 14, 2025	58.34	58.34	58.34	58.34	58.34	-1.10%	200
Jul 11, 2025	58.99	58.99	58.99	58.99	58.99	-1.14%	-
Jul 10, 2025	59.67	59.67	59.67	59.67	59.67	0.34%	-
Jul 9, 2025	59.29	59.47	59.29	59.47	59.47	0.56%	300
Jul 8, 2025	59.14	59.14	59.14	59.14	59.14	-0.29%	-
Jul 7, 2025	59.31	59.31	59.31	59.31	59.31	-0.90%	-
Jul 4, 2025	59.85	59.85	59.85	59.85	59.85	0.22%	17
Jul 3, 2025	59.72	59.72	59.72	59.72	59.72	0.66%	145
Jul 2, 2025	59.33	59.33	59.33	59.33	59.33	0.68%	-
Jun 30, 2025	58.93	58.93	58.93	58.93	58.93	0.34%	-
Jun 27, 2025	58.73	58.73	58.73	58.73	58.73	0.93%	-
Jun 26, 2025	58.19	58.19	58.19	58.19	58.19	0.34%	100
Jun 25, 2025	57.99	57.99	57.99	57.99	57.99	1.26%	300
Jun 24, 2025	57.27	57.27	57.27	57.27	57.27	1.22%	-
Jun 23, 2025	56.58	56.58	56.58	56.58	56.58	-0.26%	-
Jun 20, 2025	56.73	56.73	56.73	56.73	56.73	-0.67%	-
Jun 19, 2025	57.11	57.11	57.11	57.11	57.11	-0.10%	-
Jun 18, 2025	57.17	57.17	57.17	57.17	57.17	-0.47%	-
Jun 17, 2025	57.44	57.44	57.44	57.44	57.44	1.75%	-
Jun 16, 2025	56.45	56.45	56.45	56.45	56.45	-1.96%	-
Jun 13, 2025	57.58	57.58	57.58	57.58	57.58	-	-
Jun 12, 2025	57.58	57.58	57.58	57.58	57.58	-0.17%	-
Jun 11, 2025	57.68	57.68	57.68	57.68	57.68	0.44%	-
Jun 10, 2025	57.43	57.43	57.43	57.43	57.43	0.31%	-
Jun 9, 2025	57.25	57.25	57.25	57.25	57.25	1.15%	-
Jun 6, 2025	56.60	56.60	56.60	56.60	56.60	-0.32%	-
Jun 5, 2025	56.78	56.78	56.78	56.78	56.78	0.51%	100
Jun 4, 2025	56.49	56.49	56.49	56.49	56.49	1.07%	-
Jun 3, 2025	55.89	55.89	55.89	55.89	55.89	0.58%	-
Jun 2, 2025	55.57	55.57	55.57	55.57	55.57	-0.29%	-
May 30, 2025	55.73	55.73	55.73	55.73	55.73	-0.38%	-
May 29, 2025	55.94	55.94	55.94	55.94	55.94	-0.36%	-
May 28, 2025	56.14	56.14	56.14	56.14	56.14	0.11%	100
May 27, 2025	56.08	56.08	56.08	56.08	56.08	1.41%	-
May 26, 2025	55.30	55.30	55.30	55.30	55.30	-1.43%	-
May 23, 2025	56.10	56.10	56.10	56.10	56.10	0.36%	-
May 22, 2025	55.90	55.90	55.90	55.90	55.90	-	-
May 21, 2025	55.90	55.90	55.90	55.90	55.90	-1.79%	100
May 20, 2025	56.92	56.92	56.92	56.92	56.92	0.58%	-
May 16, 2025	56.59	56.59	56.59	56.59	56.59	0.12%	-
May 15, 2025	56.52	56.52	56.52	56.52	56.52	-0.11%	-
May 14, 2025	56.58	56.58	56.58	56.58	56.58	-	83
May 13, 2025	55.80	56.58	55.80	56.58	56.58	4.41%	600
May 12, 2025	54.19	54.19	54.19	54.19	54.19	-0.26%	-
May 9, 2025	54.33	54.33	54.33	54.33	54.33	1.91%	-
May 8, 2025	53.31	53.31	53.31	53.31	53.31	0.78%	-
May 7, 2025	52.90	52.90	52.90	52.90	52.90	-0.77%	100
May 6, 2025	53.31	53.31	53.31	53.31	53.31	-0.09%	-