FOUR Historical USD Price
Daily close · Sep 29, 2019 → May 6, 2021Daily price history
Apr 7, 2021 → May 6, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-05-06 | $0.03278157 | $0.03489192 | $0.03108452 | $0.03406029 | $1.03M |
| 2021-05-05 | $0.02959021 | $0.03310827 | $0.02959021 | $0.03279786 | $1.04M |
| 2021-05-04 | $0.03357155 | $0.03357155 | $0.0296828 | $0.02977232 | $924,151.44 |
| 2021-05-03 | $0.02943507 | $0.03341669 | $0.02746718 | $0.03318776 | $988,901.75 |
| 2021-05-02 | $0.03459352 | $0.04066587 | $0.02870475 | $0.02963598 | $889,105.52 |
| 2021-05-01 | $0.0380072 | $0.04204944 | $0.03590751 | $0.03690784 | $1.22M |
| 2021-04-30 | $0.029049 | $0.05055649 | $0.02851167 | $0.03736512 | $1.17M |
| 2021-04-29 | $0.02817454 | $0.03279147 | $0.02716968 | $0.02876764 | $864,097.09 |
| 2021-04-28 | $0.0231591 | $0.02840718 | $0.02208693 | $0.02808402 | $750,073.68 |
| 2021-04-27 | $0.02225481 | $0.02413783 | $0.02013622 | $0.02261255 | $450,979.40 |
| 2021-04-26 | $0.02203444 | $0.02330605 | $0.02089751 | $0.02218752 | $758,097.95 |
| 2021-04-25 | $0.01778757 | $0.02341616 | $0.0153553 | $0.02192986 | $717,396.52 |
| 2021-04-24 | $0.0247838 | $0.02595038 | $0.01587496 | $0.01784019 | $510,432.12 |
| 2021-04-23 | $0.0266325 | $0.02702495 | $0.02128138 | $0.02462542 | $804,496.64 |
| 2021-04-22 | $0.02644713 | $0.03150387 | $0.0257943 | $0.02651132 | $738,661.68 |
| 2021-04-21 | $0.02856865 | $0.03084243 | $0.02631563 | $0.02678752 | $719,714.24 |
| 2021-04-20 | $0.02645287 | $0.02943443 | $0.02525026 | $0.02847627 | $855,664.83 |
| 2021-04-19 | $0.03583743 | $0.03792021 | $0.02637319 | $0.02639737 | $800,316.33 |
| 2021-04-18 | $0.02841753 | $0.03580982 | $0.02400142 | $0.03561202 | $1.18M |
| 2021-04-17 | $0.03866267 | $0.03898447 | $0.02637155 | $0.02852758 | $633,560.23 |
| 2021-04-16 | $0.03761407 | $0.04153886 | $0.03280165 | $0.03833638 | $1.21M |
| 2021-04-15 | $0.03903372 | $0.04138215 | $0.02924763 | $0.03758088 | $510,240.92 |
| 2021-04-14 | $0.03973039 | $0.04616528 | $0.03026264 | $0.03422051 | $1.06M |
| 2021-04-13 | $0.04436065 | $0.05442319 | $0.03754278 | $0.03968162 | $1.23M |
| 2021-04-12 | $0.05067307 | $0.05802149 | $0.04285486 | $0.04449828 | $1.32M |
| 2021-04-11 | $0.05830038 | $0.07222905 | $0.0462234 | $0.05047821 | $1.53M |
| 2021-04-10 | $0.03892144 | $0.06339406 | $0.03883182 | $0.05863131 | $1.75M |
| 2021-04-09 | $0.04159334 | $0.04602071 | $0.03474474 | $0.03904618 | $1.25M |
| 2021-04-08 | $0.02498494 | $0.04420066 | $0.0232362 | $0.04171873 | $1.38M |
| 2021-04-07 | $0.02432515 | $0.02721174 | $0.01956303 | $0.02536215 | $814,734.00 |