FOUR Historical Data

FORM
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.266
+31.57%
$79.67 million $36.42 million
Aug 10 $0.205
-12.86%
$59.89 million $27.61 million
Aug 3 $0.235
+16.64%
$69.77 million $27.85 million
Jul 27 $0.202
+3.37%
$59.81 million $27.74 million
Jul 20 $0.195
+7.18%
$57.87 million $24.4 million
Jul 13 $0.182
-9.98%
$53.99 million $13.59 million
Jul 6 $0.202
-10.30%
$59.97 million $8.83 million
Jun 29 $0.226
+6.98%
$66.81 million $8.87 million
Jun 22 $0.209
-17.89%
$62.45 million $10.61 million
Jun 15 $0.234
+1.00%
$75.25 million $11.72 million
Jun 8 $0.231
-12.42%
$68.71 million $18.64 million
Jun 1 $0.272
+3.53%
$78.23 million $36.33 million
May 25 $0.255
+14.05%
$78.01 million $15.36 million
May 18 $0.229
-7.40%
$66.18 million $14.36 million
May 11 $0.251
-16.93%
$73.21 million $17.65 million
May 4 $0.29
+1.06%
$89.58 million $26.44 million
Apr 27 $0.281
+8.62%
$84.92 million $4.94 million
Apr 20 $0.259
+2.59%
$76.67 million $24.9 million
Apr 13 $0.264
+21.61%
$74.71 million $97.23 million
Apr 6 $0.231
+15.42%
$64.41 million $49.55 million
Mar 30 $0.203
-17.94%
$59.26 million $34.17 million
Mar 23 $0.252
+1.94%
$73.22 million $21.08 million
Mar 16 $0.248
-8.06%
$73.33 million $32.73 million
Mar 9 $0.269
+0.55%
$79.75 million $61.3 million
Mar 2 $0.262
+20.25%
$79.32 million $245.74 million
Feb 23 $0.218
+5.70%
$64.63 million $47.65 million
Feb 16 $0.211
-2.81%
$61.15 million $14.07 million
Feb 9 $0.228
+7.96%
$64.24 million $26.9 million
Feb 2 $0.219
-11.28%
$62.66 million $46.21 million
Jan 26 $0.262
-13.75%
$73.07 million $35.18 million
Jan 19 $0.328
-9.08%
$90.08 million $42.31 million
Jan 12 $0.375
-6.17%
$106.83 million $57.8 million
Jan 5 $0.409
+6.25%
$118.55 million $87.14 million
Dec 29 $0.365
+9.41%
$114.03 million $55.29 million
Dec 22 $0.347
+8.49%
$98.92 million $56.63 million
Dec 15 $0.343
+26.27%
$94.66 million $320.48 million
Dec 8 $0.295
-11.35%
$80.5 million $34.12 million
Dec 1 $0.35
-5.79%
$98.37 million $61.47 million
Nov 24 $0.377
+1.70%
$110.05 million $80.26 million
Nov 17 $0.372
-3.93%
$109.93 million $169.84 million
Nov 10 $0.413
-11.50%
$114.54 million $162.78 million
Nov 3 $0.431
-18.05%
$138.1 million $264.03 million
Oct 27 $0.54
-32.12%
$155.73 million $246.98 million
Oct 20 $0.678
-45.04%
$235.7 million $243.72 million
Oct 13 $1.19
+19.09%
$364.46 million $785.18 million
Oct 6 $0.726
-34.23%
$294.35 million $2.74 billion
Sep 29 $1.12
-12.33%
$326.27 million $574.01 million
Sep 22 $0.942
-35.50%
$378.8 million $245.22 million
Sep 15 $1.48
-34.42%
$429.56 million $398.37 million
Sep 8 $2.67
-33.46%
$664.21 million $444.4 million
Download