FOUR(FOUR)
FOUR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $41.61 | $43.36 | $40.80 | $43.26 | 734,301 |
| 5/20/2026 | $41.00 | $42.60 | $39.91 | $42.20 | 1.52M |
| 5/19/2026 | $42.89 | $43.50 | $40.77 | $40.99 | 1.49M |
| 5/18/2026 | $41.75 | $43.94 | $41.50 | $42.50 | 1.43M |
| 5/15/2026 | $41.84 | $43.16 | $41.36 | $42.02 | 1.09M |
| 5/14/2026 | $41.15 | $42.62 | $40.49 | $42.02 | 1.28M |
| 5/13/2026 | $41.81 | $41.98 | $39.92 | $40.87 | 2.14M |
| 5/12/2026 | $41.30 | $41.52 | $39.61 | $40.78 | 1.97M |
| 5/11/2026 | $41.90 | $42.75 | $39.85 | $41.47 | 2.08M |
| 5/8/2026 | $46.22 | $46.69 | $42.41 | $42.58 | 1.77M |
| 5/7/2026 | $48.88 | $50.62 | $45.38 | $46.85 | 2.89M |
| 5/6/2026 | $41.65 | $43.35 | $40.85 | $42.88 | 2.75M |
| 5/5/2026 | $42.71 | $42.71 | $40.40 | $40.97 | 3.27M |
| 5/4/2026 | $45.00 | $45.13 | $43.51 | $43.99 | 2.04M |
| 5/1/2026 | $44.77 | $46.43 | $44.77 | $45.21 | 1.30M |
| 4/30/2026 | $45.10 | $45.16 | $43.91 | $44.28 | 1.40M |
| 4/29/2026 | $45.37 | $45.62 | $44.08 | $45.09 | 1.64M |
| 4/28/2026 | $45.12 | $47.50 | $44.66 | $46.23 | 1.37M |
| 4/27/2026 | $44.61 | $46.21 | $44.52 | $45.00 | 1.17M |
| 4/24/2026 | $46.42 | $46.57 | $43.80 | $45.29 | 1.68M |
| 4/23/2026 | $50.00 | $51.15 | $45.21 | $46.25 | 2.39M |
| 4/22/2026 | $49.29 | $51.65 | $48.02 | $51.22 | 1.78M |
| 4/21/2026 | $48.83 | $49.80 | $47.77 | $48.61 | 1.01M |
| 4/20/2026 | $49.33 | $50.49 | $49.17 | $49.32 | 1.58M |
| 4/17/2026 | $48.89 | $50.74 | $48.88 | $49.66 | 1.29M |
| 4/16/2026 | $48.00 | $49.08 | $47.96 | $48.45 | 1.13M |
| 4/15/2026 | $46.47 | $48.36 | $46.30 | $48.01 | 1.30M |
| 4/14/2026 | $46.15 | $47.49 | $45.90 | $46.78 | 1.21M |
| 4/13/2026 | $43.43 | $46.42 | $42.90 | $45.47 | 1.22M |
| 4/10/2026 | $42.21 | $44.48 | $41.91 | $44.18 | 1.92M |
| 4/9/2026 | $41.75 | $43.07 | $39.91 | $42.23 | 1.75M |
| 4/8/2026 | $42.50 | $44.24 | $41.82 | $42.15 | 2.01M |
| 4/7/2026 | $42.06 | $42.24 | $40.19 | $40.27 | 1.72M |
| 4/6/2026 | $42.78 | $43.55 | $42.05 | $42.24 | 1.01M |
| 4/2/2026 | $42.17 | $43.89 | $41.79 | $42.76 | 1.10M |
| 4/1/2026 | $44.07 | $44.25 | $41.82 | $42.61 | 2.20M |
| 3/31/2026 | $43.64 | $45.03 | $42.88 | $43.73 | 2.74M |
| 3/30/2026 | $44.49 | $44.93 | $42.07 | $43.62 | 1.88M |
| 3/27/2026 | $47.99 | $48.15 | $43.54 | $44.48 | 3.23M |
| 3/26/2026 | $47.80 | $49.70 | $47.54 | $48.41 | 2.62M |
| 3/25/2026 | $52.95 | $54.55 | $48.17 | $48.86 | 2.73M |
| 3/24/2026 | $43.79 | $55.46 | $43.44 | $52.50 | 7.14M |
| 3/23/2026 | $42.51 | $44.80 | $41.33 | $44.03 | 2.81M |
| 3/20/2026 | $41.51 | $42.20 | $40.60 | $41.17 | 2.79M |
| 3/19/2026 | $43.67 | $44.57 | $41.65 | $41.95 | 2.49M |
| 3/18/2026 | $44.20 | $45.34 | $43.93 | $43.98 | 1.42M |
| 3/17/2026 | $45.27 | $46.40 | $44.93 | $45.07 | 1.87M |
| 3/16/2026 | $43.82 | $44.68 | $43.60 | $44.60 | 1.52M |
| 3/13/2026 | $44.02 | $44.69 | $43.01 | $43.33 | 1.68M |
| 3/12/2026 | $47.00 | $47.70 | $43.86 | $43.91 | 2.01M |
| 3/11/2026 | $47.00 | $47.50 | $45.76 | $47.23 | 1.88M |
| 3/10/2026 | $46.66 | $47.30 | $44.68 | $46.88 | 1.52M |
| 3/9/2026 | $46.75 | $47.65 | $45.58 | $47.24 | 1.38M |
| 3/6/2026 | $48.46 | $48.46 | $46.95 | $47.87 | 1.92M |
| 3/5/2026 | $47.06 | $49.10 | $47.00 | $49.00 | 3.48M |
| 3/4/2026 | $48.95 | $49.34 | $47.33 | $47.46 | 4.02M |
| 3/3/2026 | $45.50 | $50.43 | $45.32 | $49.89 | 3.90M |
| 3/2/2026 | $44.39 | $47.57 | $43.32 | $46.94 | 5.67M |
| 2/27/2026 | $47.00 | $47.20 | $43.80 | $44.07 | 6.85M |
| 2/26/2026 | $51.99 | $52.00 | $46.26 | $48.41 | 8.30M |
| 2/25/2026 | $58.50 | $58.53 | $55.55 | $57.37 | 3.23M |
| 2/24/2026 | $57.37 | $58.35 | $56.26 | $58.31 | 1.72M |
| 2/23/2026 | $58.23 | $58.97 | $56.17 | $57.47 | 2.38M |
| 2/20/2026 | $57.28 | $60.30 | $57.28 | $58.49 | 1.61M |