FOUR Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-39,W-52,M-45 200: 3815.95  100: 3836.33
50: 3980.79 21: 4078.18		 No 3935 3890 February 6, 2026
D-43,W-54,M-46 200: 3821.7  100: 3835.92
50: 3984.49 21: 4097.99		 No 3853.63 3970 February 5, 2026
D-39,W-52,M-45 200: 3826.39  100: 3833.91
50: 3985.08 21: 4111.46		 No 4100 3920 February 4, 2026
D-42,W-54,M-46 200: 3832.13  100: 3832.92
50: 3987.74 21: 4131.61		 No 4285 3990 February 3, 2026
D-50,W-56,M-47 200: 3830.55  100: 3829.75
50: 3987.64 21: 4146.52		 No 4045 4115 February 2, 2026
D-48,W-57,M-48 200: 3842.3  100: 3825.72
50: 3983.03 21: 4151.26		 No 4055 4095 January 30, 2026
D-46,W-56,M-47 200: 3846.59  100: 3820.84
50: 3978.46 21: 4157.19		 No 4038.17 4065 January 29, 2026
D-50,W-57,M-48 200: 3851.19  100: 3816.43
50: 3974.92 21: 4166.89		 No 4225 4120 January 28, 2026
D-56,W-60,M-49 200: 3852.94  100: 3810.74
50: 3968.99 21: 4171.83		 No 4325 4215 January 27, 2026
D-59,W-62,M-49 200: 3849.3  100: 3802.57
50: 3958.95 21: 4167.28		 No 4180 4265 January 26, 2026
D-62,W-62,M-50 200: 3853.06  100: 3794.01
50: 3946.45 21: 4157		 No 4195 4295 January 23, 2026
D-61,W-62,M-50 200: 3852.59  100: 3784.24
50: 3932.22 21: 4142.47		 No 4255 4280 January 22, 2026
D-57,W-60,M-49 200: 3851.75  100: 3774.55
50: 3918.02 21: 4127.99		 No 4285 4195 January 21, 2026
D-65,W-63,M-50 200: 3850.12  100: 3766.07
50: 3906.71 21: 4120.94		 No 4480 4305 January 20, 2026
D-68,W-67,M-50 200: 3845.55  100: 3755.18
50: 3890.45 21: 4101.56		 No 4365 4350 January 19, 2026
D-75,W-67,M-51 200: 3845.13  100: 3743.23
50: 3871.68 21: 4075.41		 No 4382.9 4430 January 16, 2026
D-74,W-66,M-51 200: 3841.77  100: 3729.37
50: 3848.88 21: 4038.09		 No 4355 4380 January 15, 2026
D-73,W-65,M-50 200: 3838.03  100: 3716.11
50: 3827.2 21: 4002.1		 No 4295 4345 January 14, 2026
D-70,W-64,M-49 200: 3834.41  100: 3703.25
50: 3806.05 21: 3966		 No 4240 4255 January 13, 2026
D-66,W-62,M-48 200: 3830.18  100: 3692.1
50: 3787.73 21: 3935.58		 No 4180 4160 January 12, 2026
D-67,W-62,M-48 200: 3828.49  100: 3682.22
50: 3772.51 21: 3911.96		 No 4090 4165 January 9, 2026
D-58,W-58,M-46 200: 3825.76  100: 3672.23
50: 3756.48 21: 3885.32		 No 4098.34 3975 January 8, 2026
D-65,W-60,M-47 200: 3824.71  100: 3665.9
50: 3747.55 21: 3875.88		 No 4010 4055 January 7, 2026
D-61,W-58,M-46 200: 3821.84  100: 3656.75
50: 3732.83 21: 3851.79		 No 4075 3975 January 6, 2026
D-57,W-53,M-46 200: 3820.3  100: 3650.32
50: 3722.95 21: 3838.82		 No 3750 3910 January 5, 2026
D-46,W-53,M-44 200: 3820.02  100: 3644.71
50: 3715.29 21: 3831.33		 No 3825 3770 January 2, 2026
D-53,W-56,M-44 200: 3820.74  100: 3641.97
50: 3713.05 21: 3837.78		 No 3825 3845 December 31, 2025
D-55,W-56,M-45 200: 3820.79  100: 3637.6
50: 3707.66 21: 3837.02		 No 3935 3865 December 30, 2025
D-57,W-56,M-45 200: 3820.35  100: 3633
50: 3701.24 21: 3834.08		 No 3940 3890 December 29, 2025
D-55,W-56,M-44 200: 3820.15  100: 3627.32
50: 3693.52 21: 3828.19		 No 3800 3855 December 24, 2025
D-57,W-57,M-45 200: 3820.06  100: 3622.43
50: 3686.93 21: 3825.37		 No 3950 3880 December 23, 2025
D-61,W-56,M-45 200: 3819.45  100: 3617.22
50: 3679.05 21: 3819.62		 No 3825 3920 December 22, 2025
D-58,W-56,M-45 200: 3818.79  100: 3610.49
50: 3669.2 21: 3809.06		 No 4000 3870 December 19, 2025
D-59,W-57,M-45 200: 3818.72  100: 3604.95
50: 3661 21: 3802.64		 No 3700 3890 December 18, 2025
D-57,W-56,M-44 200: 3818.53  100: 3598.89
50: 3651.65 21: 3793.44		 No 3700 3850 December 17, 2025
D-55,W-55,M-44 200: 3818.71  100: 3593.54
50: 3643.55 21: 3787.49		 No 3830 3820 December 16, 2025
D-56,W-54,M-44 200: 3818.7  100: 3588.96
50: 3636.35 21: 3784.07		 No 3900 3840 December 15, 2025
D-50,W-54,M-43 200: 3819.61  100: 3583.12
50: 3628.04 21: 3778.18		 No 3775 3745 December 12, 2025
D-52,W-54,M-44 200: 3820.88  100: 3579.41
50: 3623.26 21: 3781.67		 No 3725 3775 December 11, 2025
D-55,W-55,M-44 200: 3821.58  100: 3575.01
50: 3617.07 21: 3782.38		 No 3845 3805 December 10, 2025
D-55,W-55,M-44 200: 3822.12  100: 3569.92
50: 3609.4 21: 3779.99		 No 3920 3810 December 9, 2025
D-56,W-56,M-44 200: 3822.24  100: 3565.07
50: 3601.21 21: 3776.84		 No 3890 3820 December 8, 2025
D-58,W-56,M-44 200: 3822.35  100: 3558.9
50: 3592.28 21: 3772.29		 No 3895 3845 December 5, 2025
D-62,W-58,M-45 200: 3822  100: 3552.7
50: 3581.97 21: 3764.64		 No 3875 3900 December 4, 2025
D-59,W-56,M-44 200: 3821.36  100: 3545.25
50: 3568.99 21: 3750.39		 No 3650 3845 December 3, 2025
D-58,W-56,M-44 200: 3821.56  100: 3538.77
50: 3557.72 21: 3740.43		 No 3936.5 3820 December 2, 2025
D-63,W-58,M-45 200: 3821.58  100: 3533.09
50: 3547.02 21: 3732.06		 No 3810 3895 December 1, 2025
D-63,W-58,M-45 200: 3821.27  100: 3524.7
50: 3532.82 21: 3714.9		 No 3920 3895 November 28, 2025
D-63,W-58,M-45 200: 3820.95  100: 3516.66
50: 3518.04 21: 3695.95		 No 3745 3900 November 27, 2025
D-62,W-57,M-45 200: 3820.63  100: 3508.27
50: 3502.45 21: 3674.47		 No 3995 3875 November 26, 2025
D-62,W-57,M-45 200: 3820.67  100: 3500.17
50: 3487.25 21: 3653.36		 No 3940 3865 November 25, 2025
D-58,W-56,M-44 200: 3820.23  100: 3492.8
50: 3471.83 21: 3631.08		 No 3820 3755 November 24, 2025
D-62,W-56,M-44 200: 3821.81  100: 3486.1
50: 3460.28 21: 3618.04		 No 3785 3820 November 21, 2025
D-61,W-56,M-44 200: 3821.94  100: 3478.62
50: 3445.6 21: 3596.78		 No 3833.99 3805 November 20, 2025
D-63,W-57,M-45 200: 3822.55  100: 3471.32
50: 3430.94 21: 3574.86		 No 3910 3835 November 19, 2025
D-59,W-54,M-43 200: 3822.82  100: 3463.26
50: 3414.45 21: 3547.47		 No 3740 3720 November 18, 2025
D-63,W-56,M-44 200: 3823.85  100: 3458.08
50: 3401.98 21: 3529.31		 No 3820 3800 November 17, 2025
D-64,W-56,M-44 200: 3825.34  100: 3449.82
50: 3385.75 21: 3500.82		 No 3785 3815 November 14, 2025
D-72,W-59,M-46 200: 3825.98  100: 3441.72
50: 3368.23 21: 3467.75		 No 4060 3970 November 13, 2025
D-76,W-60,M-47 200: 3824.39  100: 3430.29
50: 3343.67 21: 3414.88		 No 3990 4030 November 12, 2025
D-76,W-60,M-47 200: 3823.56  100: 3417.69
50: 3315.66 21: 3350.13		 No 3960 4020 November 11, 2025
D-58,W-43,M-40 200: 3821.58  100: 3405.52
50: 3286.92 21: 3279.62		 No 3250 3405 November 10, 2025
D-49,W-43,M-38 200: 3828.87  100: 3404.84
50: 3282.11 21: 3266.42		 No 3285 3250 November 7, 2025
D-51,W-44,M-38 200: 3835.71  100: 3407.49
50: 3283.42 21: 3268.15		 No 3330 3280 November 6, 2025
D-56,W-45,M-39 200: 3847.53  100: 3413.52
50: 3286.33 21: 3271.44		 No 3180 3355 November 5, 2025
D-46,W-42,M-38 200: 3845.73  100: 3410.11
50: 3280.65 21: 3257.63		 No 3268.49 3210 November 4, 2025
D-51,W-45,M-38 200: 3852.12  100: 3414.16
50: 3283.53 21: 3262.64		 No 3330 3275 November 3, 2025
D-55,W-45,M-38 200: 3857.81  100: 3415.93
50: 3283.88 21: 3261.34		 No 3285 3330 October 31, 2025
D-55,W-45,M-38 200: 3863.71  100: 3417.21
50: 3282 21: 3254.11		 No 3420 3330 October 30, 2025
D-68,W-48,M-40 200: 3868.94  100: 3418.41
50: 3280.04 21: 3246.12		 No 3450.16 3460 October 29, 2025
D-66,W-47,M-40 200: 3873  100: 3417.02
50: 3272.69 21: 3223.61		 No 3310 3430 October 28, 2025
D-65,W-44,M-39 200: 3877.45  100: 3416.76
50: 3266.27 21: 3201.89		 No 3330 3410 October 27, 2025
D-59,W-44,M-38 200: 3881.09  100: 3415.8
50: 3260.41 21: 3179.98		 No 3300 3305 October 24, 2025
D-50,W-41,M-37 200: 3885.87  100: 3417.47
50: 3258.58 21: 3166.82		 No 3195 3195 October 23, 2025
D-49,W-41,M-37 200: 3892.09  100: 3421.43
50: 3261.18 21: 3163.85		 No 3080 3185 October 22, 2025
D-43,W-39,M-36 200: 3898.53  100: 3425.73
50: 3264.29 21: 3161.63		 No 3045 3120 October 21, 2025
D-35,W-37,M-36 200: 3906.35  100: 3431.91
50: 3270.18 21: 3166.01		 No 3070 3055 October 20, 2025
D-35,W-37,M-36 200: 3916.29  100: 3438.98
50: 3278.96 21: 3177.69		 No 3070 3055 October 17, 2025
D-37,W-37,M-36 200: 3924.88  100: 3446.6
50: 3288.1 21: 3190.61		 No 3075 3080 October 16, 2025
D-35,W-37,M-36 200: 3933.13  100: 3453.89
50: 3296.59 21: 3202.25		 No 3100 3060 October 15, 2025
D-37,W-38,M-36 200: 3941.59  100: 3461.69
50: 3306.25 21: 3217.22		 No 3170 3100 October 14, 2025
D-41,W-39,M-37 200: 3950.05  100: 3469
50: 3314.67 21: 3229.56		 No 3125 3150 October 13, 2025
D-41,W-39,M-37 200: 3958.11  100: 3475.19
50: 3321.38 21: 3237.94		 No 3215 3150 October 10, 2025
D-47,W-40,M-37 200: 3966.58  100: 3481.78
50: 3328.38 21: 3247.19		 No 3305 3235 October 9, 2025
D-47,W-40,M-37 200: 3973.94  100: 3486.73
50: 3332.19 21: 3248.48		 No 3325 3240 October 8, 2025
D-49,W-42,M-38 200: 3989.06  100: 3497.4
50: 3341.09 21: 3253.51		 No 3280 3270 October 6, 2025
D-55,W-42,M-39 200: 3996.8  100: 3502.32
50: 3344.02 21: 3251.78		 No 3280 3340 October 3, 2025
D-50,W-41,M-38 200: 4002.4  100: 3505.51
50: 3344.18 21: 3242.49		 No 3273.12 3280 October 2, 2025
D-50,W-41,M-38 200: 4024.72  100: 3522.12
50: 3357.72 21: 3242.61		 No 3285 3285 October 1, 2025
D-46,W-39,M-39 200: 4023.02  100: 3521
50: 3355.56 21: 3237.37		 No 3185 3230 September 30, 2025
D-43,W-36,M-39 200: 4022.67  100: 3520.31
50: 3354.19 21: 3234.04		 No 3175 3195 September 29, 2025
D-37,W-36,M-38 200: 4029.49  100: 3527.08
50: 3360.68 21: 3238.15		 No 3135 3125 September 26, 2025
D-36,W-36,M-38 200: 4037.52  100: 3535.22
50: 3370.3 21: 3250.06		 No 3080 3120 September 25, 2025
D-31,W-35,M-38 200: 4046.57  100: 3543.83
50: 3380.51 21: 3263.75		 No 3065 3070 September 24, 2025
D-32,W-35,M-38 200: 4056.05  100: 3553.71
50: 3393.19 21: 3284.14		 No 3070 3095 September 23, 2025
D-34,W-36,M-38 200: 4074.88  100: 3573.56
50: 3419.05 21: 3328.69		 No 3265 3150 September 19, 2025
D-39,W-38,M-39 200: 4083.01  100: 3582.29
50: 3430.03 21: 3347.5		 No 3205 3250 September 18, 2025
D-35,W-37,M-39 200: 4090.67  100: 3589.18
50: 3437.37 21: 3357.76		 No 3190 3210 September 17, 2025
D-32,W-37,M-38 200: 4098.28  100: 3597.04
50: 3446.65 21: 3373.32		 No 3285 3180 September 16, 2025
D-38,W-40,M-39 200: 4107.51  100: 3605.46
50: 3457.54 21: 3393.67		 No 3325 3280 September 15, 2025
D-41,W-40,M-40 200: 4112.76  100: 3612.46
50: 3464.78 21: 3405.63		 No 3410 3325 September 12, 2025
D-47,W-41,M-40 200: 4119.05  100: 3618.5
50: 3470.48 21: 3414.12		 No 3430 3400 September 11, 2025
D-46,W-41,M-40 200: 4124.59  100: 3623.26
50: 3473.36 21: 3415.6		 No 3455 3385 September 10, 2025
D-50,W-42,M-41 200: 4130.5  100: 3628.48
50: 3476.96 21: 3418.82		 No 3410 3440 September 9, 2025
D-48,W-41,M-40 200: 4137.44  100: 3632.29
50: 3478.47 21: 3416.6		 No 3560 3420 September 8, 2025
D-47,W-41,M-40 200: 4141.91  100: 3637.3
50: 3480.86 21: 3416.24		 No 3410 3405 September 5, 2025
D-45,W-41,M-40 200: 4148.16  100: 3642.33
50: 3483.95 21: 3417.42		 No 3475 3385 September 4, 2025
D-44,W-40,M-40 200: 4154.43  100: 3647.89
50: 3487.99 21: 3420.83		 No 3300 3365 September 3, 2025
D-44,W-40,M-40 200: 4161.2  100: 3653.98
50: 3493.02 21: 3426.71		 No 3560 3365 September 2, 2025
D-48,W-40,M-40 200: 4169.2  100: 3659.81
50: 3498.24 21: 3433.21		 No 3375 3425 September 1, 2025
D-44,W-40,M-40 200: 4174.27  100: 3665.29
50: 3501.24 21: 3434.07		 No 3420 3370 August 29, 2025
D-46,W-41,M-40 200: 4180.47  100: 3671.26
50: 3506.6 21: 3440.81		 No 3315 3410 August 28, 2025
D-47,W-41,M-40 200: 4186.42  100: 3676.63
50: 3510.54 21: 3444.06		 No 3534 3425 August 27, 2025
D-53,W-43,M-41 200: 4194.07  100: 3681.72
50: 3514.03 21: 3446.06		 No 3560 3510 August 26, 2025
D-52,W-43,M-41 200: 4197.98  100: 3685.5
50: 3514.2 21: 3439.33		 No 3530 3500 August 22, 2025
D-44,W-40,M-40 200: 4203.61  100: 3689.29
50: 3514.78 21: 3432.95		 No 3380 3385 August 21, 2025
D-45,W-40,M-40 200: 4209.93  100: 3695.4
50: 3520.08 21: 3437.99		 No 3495 3390 August 20, 2025
D-47,W-41,M-40 200: 4216.52  100: 3701.59
50: 3525.39 21: 3443.05		 No 3380 3430 August 19, 2025
D-43,W-40,M-40 200: 4224.43  100: 3707.08
50: 3529.28 21: 3444.42		 No 3375 3380 August 18, 2025
D-43,W-40,M-40 200: 4229.19  100: 3713.66
50: 3535.38 21: 3451.2		 No 3470 3380 August 15, 2025
D-40,W-38,M-40 200: 4235.85  100: 3720.38
50: 3541.72 21: 3458.69		 No 3300 3330 August 14, 2025
D-41,W-39,M-40 200: 4244.11  100: 3728.89
50: 3551 21: 3472.86		 No 3445 3350 August 13, 2025
D-38,W-37,M-39 200: 4251.23  100: 3736.51
50: 3559.2 21: 3485.8		 No 3250 3295 August 12, 2025
D-32,W-34,M-39 200: 4260.84  100: 3745.43
50: 3569.99 21: 3505.88		 No 3190 3220 August 11, 2025
D-30,W-34,M-38 200: 4268.27  100: 3756.15
50: 3584.28 21: 3535.97		 No 3272.01 3180 August 8, 2025
2026 © SwingIdea.com