FOUR Historical Data

FORM Page 5
Download
Date Close Price change Market cap Trading volume
Feb 9, 2026 $0.213
+0.56%
$63 million $4.23 million
Feb 8, 2026 $0.211
-3.36%
$62.66 million $2.8 million
Feb 7, 2026 $0.219
-4.18%
$64.83 million $4.17 million
Feb 6, 2026 $0.228
+5.60%
$67.67 million $14.94 million
Feb 5, 2026 $0.216
-11.58%
$64.08 million $8.95 million
Feb 4, 2026 $0.245
-2.16%
$72.47 million $4.35 million
Feb 3, 2026 $0.25
-0.34%
$74.07 million $5.75 million
Feb 2, 2026 $0.251
+1.72%
$74.3 million $8.05 million
Feb 1, 2026 $0.247
-5.94%
$73.07 million $4.99 million
Jan 31, 2026 $0.262
-12.91%
$77.69 million $10.26 million
Jan 30, 2026 $0.301
+3.35%
$89.18 million $5.2 million
Jan 29, 2026 $0.291
-6.21%
$86.34 million $6.14 million
Jan 28, 2026 $0.311
-1.11%
$92.01 million $4.81 million
Jan 27, 2026 $0.314
+0.18%
$93.05 million $4.48 million
Jan 26, 2026 $0.313
+3.11%
$92.88 million $4.3 million
Jan 25, 2026 $0.304
-7.22%
$90.08 million $7.35 million
Jan 24, 2026 $0.328
+0.78%
$97.08 million $2.99 million
Jan 23, 2026 $0.325
+1.29%
$96.33 million $6.4 million
Jan 22, 2026 $0.321
-0.40%
$95.1 million $5.91 million
Jan 21, 2026 $0.322
+0.47%
$95.51 million $7.45 million
Jan 20, 2026 $0.321
-10.73%
$95.06 million $11.08 million
Jan 19, 2026 $0.359
-0.27%
$106.49 million $8.48 million
Jan 18, 2026 $0.36
-4.01%
$106.83 million $4.8 million
Jan 17, 2026 $0.375
-1.08%
$111.24 million $4.72 million
Jan 16, 2026 $0.38
+1.88%
$112.46 million $8.72 million
Jan 15, 2026 $0.373
-3.34%
$110.39 million $9.13 million
Jan 14, 2026 $0.385
-1.08%
$114.2 million $16.95 million
Jan 13, 2026 $0.39
+5.99%
$115.5 million $9.33 million
Jan 12, 2026 $0.368
-8.13%
$108.95 million $8.95 million
Jan 11, 2026 $0.4
-2.15%
$118.55 million $14.57 million
Jan 10, 2026 $0.409
+6.76%
$121.16 million $42.03 million
Jan 9, 2026 $0.383
+5.54%
$113.45 million $17.7 million
Jan 8, 2026 $0.363
+0.59%
$107.47 million $5.21 million
Jan 7, 2026 $0.361
-7.73%
$106.82 million $7.31 million
Jan 6, 2026 $0.391
+1.84%
$115.8 million $8.76 million
Jan 5, 2026 $0.384
-0.26%
$113.74 million $6.13 million
Jan 4, 2026 $0.385
+5.36%
$114.03 million $11 million
Jan 3, 2026 $0.365
-3.22%
$108.23 million $5.44 million
Jan 2, 2026 $0.377
+7.25%
$111.83 million $7.71 million
Jan 1, 2026 $0.352
-0.99%
$104.26 million $7.95 million
Dec 31, 2025 $0.354
-0.17%
$105.31 million $17.41 million
Dec 30, 2025 $0.352
+9.24%
$105.06 million $9.88 million
Dec 29, 2025 $0.323
-3.24%
$95.36 million $6.89 million
Dec 28, 2025 $0.335
-3.56%
$98.92 million $3.8 million
Dec 27, 2025 $0.347
-0.23%
$102.89 million $6.83 million
Dec 26, 2025 $0.349
+8.49%
$102.93 million $11.87 million
Dec 25, 2025 $0.324
-2.10%
$95.43 million $5.55 million
Dec 24, 2025 $0.333
-1.16%
$98.07 million $6.09 million
Dec 23, 2025 $0.336
+1.18%
$99.83 million $17.39 million
Dec 22, 2025 $0.325
+1.66%
$98.2 million $8.9 million