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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-56 200: 4076.2  100: 4253.27
50: 4402.62 21: 4467.54		 No 4596 4540 October 19, 2026
D-61,W-61,M-57 200: 4070.7  100: 4246.66
50: 4397.01 21: 4459.91		 No 4602 4596 October 16, 2026
D-59,W-60,M-57 200: 4064.39  100: 4239.19
50: 4388.89 21: 4445.59		 No 4658 4552 October 15, 2026
D-54,W-58,M-56 200: 4058.86  100: 4232.57
50: 4382.23 21: 4434.39		 No 4418 4484 October 14, 2026
D-57,W-59,M-56 200: 4054.19  100: 4227.22
50: 4378.07 21: 4429.16		 No 4448 4520 October 13, 2026
D-55 200: 4049.51  100: 4221.31
50: 4372.28 21: 4419.6		 No 4260.04 4486 October 12, 2026
D-54,W-58,M-56 200: 4044  100: 4215.42
50: 4367.64 21: 4412.61		 No 4400 4466 October 9, 2026
D-45,W-56,M-54 200: 4038.9  100: 4210.15
50: 4363.62 21: 4406.99		 No 4328.4 4362 October 8, 2026
D-42,W-54,M-54 200: 4034.64  100: 4206.91
50: 4363.69 21: 4411.73		 No 4368 4320 October 7, 2026
D-42,W-55,M-54 200: 4031.08  100: 4204.5
50: 4365.47 21: 4421.38		 No 4276 4326 October 6, 2026
D-38 200: 4028.11  100: 4202.05
50: 4367.08 21: 4431.42		 No 4352 4286 October 5, 2026
D-42,W-55,M-54 200: 4024.41  100: 4200.06
50: 4370.39 21: 4446.73		 No 4356.4 4352 October 2, 2026
D-47,W-57,M-0 200: 4020.47  100: 4196.84
50: 4371.15 21: 4456.7		 No 4334 4416 October 1, 2026
D-56,W-60,M-54 200: 4015.72  100: 4192.3
50: 4369.32 21: 4460.99		 No 4504 4516 September 30, 2026
D-54,W-60,M-54 200: 4009.36  100: 4185.56
50: 4363.33 21: 4455.2		 No 4500 4496 September 29, 2026
D-57 200: 4004.47  100: 4179.29
50: 4357.91 21: 4450.9		 No 4474 4526 September 28, 2026
D-56,W-60,M-54 200: 3996.03  100: 4171.85
50: 4351.05 21: 4443		 No 4700 4516 September 25, 2026
D-57,W-61,M-54 200: 3988.96  100: 4164.64
50: 4344.32 21: 4435.31		 No 4522 4528 September 24, 2026
D-56,W-60,M-54 200: 3981.72  100: 4157.08
50: 4336.82 21: 4425.55		 No 4536 4506 September 23, 2026
D-54,W-59,M-54 200: 3974.33  100: 4149.78
50: 4329.92 21: 4417.09		 No 4466 4470 September 22, 2026
D-55 200: 3969.34  100: 4143.31
50: 4324.2 21: 4411.52		 No 4400 4482 September 21, 2026
D-50,W-58,M-53 200: 3961.26  100: 4136.24
50: 4317.77 21: 4404.1		 No 4296 4404 September 18, 2026
D-47,W-57,M-52 200: 3955.68  100: 4130.72
50: 4314.25 21: 4404.11		 No 4570 4368 September 17, 2026
D-48,W-58,M-53 200: 3950.31  100: 4125.8
50: 4312.06 21: 4407.91		 No 4310 4382 September 16, 2026
D-43,W-55,M-52 200: 3944.98  100: 4120.58
50: 4309.2 21: 4410.64		 No 4249.92 4302 September 15, 2026
D-41 200: 3941.4  100: 4116.92
50: 4309.5 21: 4422.07		 No 4477.12 4280 September 14, 2026
D-45,W-57,M-52 200: 3936.22  100: 4113.62
50: 4310.71 21: 4437.03		 No 4173.79 4352 September 11, 2026
D-42,W-56,M-52 200: 3931.36  100: 4108.9
50: 4309.03 21: 4445.98		 No 4388 4306 September 10, 2026
D-43,W-56,M-52 200: 3926.89  100: 4105.02
50: 4309.15 21: 4460.71		 No 4208 4324 September 9, 2026
D-46,W-58,M-53 200: 3922.26  100: 4100.7
50: 4308.55 21: 4475.1		 No 4482.1 4386 September 8, 2026
D-48 200: 3917.6  100: 4094.93
50: 4305.39 21: 4484.48		 No 4607 4428 September 7, 2026
D-50,W-60,M-54 200: 3910.78  100: 4088.49
50: 4300.39 21: 4490.42		 No 4408 4468 September 4, 2026
D-50,W-60,M-54 200: 3904.46  100: 4081.01
50: 4293.56 21: 4492.78		 No 4189.27 4462 September 3, 2026
D-46,W-58,M-53 200: 3898.06  100: 4073.53
50: 4286.69 21: 4496.03		 No 4340 4380 September 2, 2026
D-47,W-58,M-0 200: 3892.67  100: 4067.57
50: 4282.88 21: 4508.24		 No 4420 4398 September 1, 2026
D-73,W-63,M-51 200: 3696.64  100: 3764.14
50: 3812.36 21: 3916.55		 No 4175 4222 July 29, 2026
D-72,W-62,M-50 200: 3691.18  100: 3755.19
50: 3795.64 21: 3884.39		 No 4070 4178 July 28, 2026
D-66 200: 3686.29  100: 3746.65
50: 3780.03 21: 3853.49		 No 3984 4036 July 27, 2026
D-61,W-56,M-48 200: 3683.14  100: 3741.36
50: 3769.59 21: 3834.28		 No 3998 3948 July 24, 2026
D-59,W-55,M-47 200: 3681.18  100: 3737.45
50: 3762.31 21: 3822.31		 No 3756 3914 July 23, 2026
D-63,W-56,M-48 200: 3679.56  100: 3734.18
50: 3756.12 21: 3812.65		 No 3988 3958 July 22, 2026
D-64,W-57,M-48 200: 3676.93  100: 3729.92
50: 3747.88 21: 3797.35		 No 3944 3970 July 21, 2026
D-63 200: 3673.98  100: 3725.07
50: 3738.81 21: 3779.18		 No 3968 3942 July 20, 2026
D-62,W-56,M-48 200: 3671.16  100: 3721.24
50: 3730.52 21: 3762.04		 No 3930 3938 July 17, 2026
D-63,W-56,M-48 200: 3668.28  100: 3717.14
50: 3722.05 21: 3743.52		 No 3784 3944 July 16, 2026
D-54,W-51,M-46 200: 3665.61  100: 3712.81
50: 3712.99 21: 3722.42		 No 3754 3782 July 15, 2026
D-51,W-49,M-45 200: 3665.02  100: 3711.73
50: 3710.17 21: 3716.14		 No 3798 3730 July 14, 2026
D-55 200: 3664.36  100: 3711.36
50: 3709.36 21: 3714.69		 No 3738.84 3784 July 13, 2026
D-50,W-49,M-45 200: 3664.65  100: 3710.63
50: 3706.31 21: 3707.39		 No 3620 3712 July 10, 2026
D-48,W-48,M-44 200: 3664.68  100: 3710.92
50: 3706.08 21: 3706.9		 No 3674 3690 July 9, 2026
D-42,W-46,M-43 200: 3665.18  100: 3711.68
50: 3706.74 21: 3708.68		 No 3700 3606 July 8, 2026
D-49,W-49,M-45 200: 3666.41  100: 3714.12
50: 3710.85 21: 3719.49		 No 3680 3710 July 7, 2026
D-47 200: 3665.97  100: 3714.21
50: 3710.88 21: 3720.49		 No 3790 3680 July 6, 2026
D-56,W-51,M-46 200: 3667.62  100: 3715.54
50: 3712.14 21: 3724.75		 No 3830 3790 July 3, 2026
D-55,W-51,M-46 200: 3666.87  100: 3714.34
50: 3708.97 21: 3717.88		 No 3794 3780 July 2, 2026
D-54,W-50,M-0 200: 3665.83  100: 3713.3
50: 3706.07 21: 3711.35		 No 3666 3758 July 1, 2026
D-47,W-48,M-46 200: 3665.12  100: 3712.65
50: 3703.95 21: 3706.44		 No 3900 3680 June 30, 2026
D-52 200: 3664.97  100: 3713.31
50: 3704.93 21: 3709.22		 No 3800 3730 June 29, 2026
D-47,W-48,M-46 200: 3663.32  100: 3713.25
50: 3702.18 21: 3702.93		 No 3802 3678 June 25, 2026
D-51,W-49,M-46 200: 3663.17  100: 3714.33
50: 3703.17 21: 3705.55		 No 3708 3720 June 24, 2026
D-46,W-48,M-46 200: 3662.01  100: 3714.56
50: 3702.48 21: 3704.03		 No 3656 3662 June 23, 2026
D-47 200: 3662.01  100: 3715.62
50: 3704.13 21: 3708.46		 No 3894 3680 June 22, 2026
D-52,W-50,M-47 200: 3660.28  100: 3716.38
50: 3705.12 21: 3711.45		 No 3772 3740 June 19, 2026
D-50,W-49,M-46 200: 3658.3  100: 3715.88
50: 3703.69 21: 3708.45		 No 3850 3706 June 18, 2026
D-52,W-50,M-46 200: 3656.76  100: 3716.11
50: 3703.6 21: 3708.7		 No 3970 3730 June 17, 2026
D-56,W-51,M-47 200: 3654.97  100: 3715.79
50: 3702.52 21: 3706.46		 No 3584 3782 June 16, 2026
D-54 200: 3653.69  100: 3714.46
50: 3699.27 21: 3698.51		 No 3948 3752 June 15, 2026
D-52,W-49,M-46 200: 3650.48  100: 3713.63
50: 3697.12 21: 3692.88		 No 3700 3722 June 12, 2026
D-46,W-48,M-46 200: 3648.51  100: 3713.44
50: 3696.1 21: 3689.81		 No 3636 3650 June 11, 2026
D-44,W-47,M-45 200: 3647.38  100: 3714.77
50: 3697.98 21: 3694		 No 3664 3630 June 10, 2026
D-45,W-47,M-45 200: 3646.47  100: 3716.52
50: 3700.76 21: 3700.74		 No 3709.64 3636 June 9, 2026
D-50 200: 3646.57  100: 3718.14
50: 3703.4 21: 3707.56		 No 3706.48 3708 June 8, 2026
D-53,W-50,M-47 200: 3643.73  100: 3718.31
50: 3703.21 21: 3707.51		 No 3736 3748 June 5, 2026
D-54,W-50,M-47 200: 3641.56  100: 3717.6
50: 3701.38 21: 3703.25		 No 3768 3760 June 4, 2026
D-48,W-48,M-46 200: 3638.96  100: 3716.61
50: 3698.98 21: 3697.27		 No 3646 3670 June 3, 2026
D-53,W-50,M-47 200: 3637.64  100: 3717.42
50: 3700.16 21: 3700.14		 No 3772 3740 June 2, 2026
D-51 200: 3636.61  100: 3716.96
50: 3698.53 21: 3695.95		 No 3664.4 3714 June 1, 2026
D-46,W-47,M-44 200: 3634.65  100: 3716.77
50: 3697.9 21: 3694.05		 No 3636 3648 May 29, 2026
D-49,W-49,M-45 200: 3634.92  100: 3718.04
50: 3699.93 21: 3698.9		 No 3762 3692 May 28, 2026
D-54,W-50,M-46 200: 3634.13  100: 3718.41
50: 3700.26 21: 3699.62		 No 3784 3756 May 27, 2026
D-54,W-50,M-46 200: 3632.9  100: 3717.65
50: 3697.98 21: 3693.69		 No 3752 3758 May 26, 2026
D-53,W-50,M-46 200: 3632  100: 3716.53
50: 3695.53 21: 3686.92		 No 3723.23 3738 May 22, 2026
D-52,W-49,M-45 200: 3631.53  100: 3716.01
50: 3693.8 21: 3681.54		 No 3648 3724 May 21, 2026
D-55,W-50,M-46 200: 3630.68  100: 3715.77
50: 3692.56 21: 3677.07		 No 3658 3760 May 20, 2026
D-49,W-48,M-45 200: 3629.95  100: 3714.82
50: 3689.81 21: 3668.34		 No 3582 3668 May 19, 2026
D-51 200: 3629.57  100: 3715.76
50: 3690.7 21: 3668.38		 No 3776 3690 May 18, 2026
D-46,W-47,M-44 200: 3630.48  100: 3716.11
50: 3690.73 21: 3666.1		 No 3564 3616 May 15, 2026
D-43,W-46,M-44 200: 3631.29  100: 3718.12
50: 3693.78 21: 3671.38		 No 3480 3564 May 14, 2026
D-39,W-45,M-43 200: 3632.67  100: 3721.19
50: 3699.08 21: 3682.68		 Yes 3602 3512 May 13, 2026
D-41,W-45,M-44 200: 3634.39  100: 3725.34
50: 3706.72 21: 3700.64		 No 3548 3550 May 12, 2026
D-52 200: 3635.24  100: 3728.88
50: 3713.11 21: 3716.5		 No 3800 3738 May 11, 2026
D-59,W-52,M-47 200: 3633.47  100: 3728.15
50: 3712.09 21: 3714.24		 No 3758 3834 May 8, 2026
D-58,W-52,M-46 200: 3631.03  100: 3725.73
50: 3707.12 21: 3701.63		 No 3776 3820 May 7, 2026
D-49,W-48,M-45 200: 3628.67  100: 3723.52
50: 3702.51 21: 3689.17		 No 3726 3678 May 6, 2026
D-44,W-47,M-44 200: 3628.18  100: 3724.44
50: 3703.51 21: 3690.35		 No 3594 3622 May 5, 2026
D-44,W-47,M-0 200: 3626.96  100: 3725.83
50: 3706.83 21: 3697.54		 No 3672 3620 May 1, 2026
D-46,W-47,M-45 200: 3627.13  100: 3727.75
50: 3710.38 21: 3705.7		 No 3600 3644 April 30, 2026
D-52,W-49,M-46 200: 3628.23  100: 3730.43
50: 3714.27 21: 3713.39		 No 3940 3738 April 29, 2026
D-54,W-50,M-46 200: 3627.91  100: 3730.14
50: 3713.3 21: 3710.79		 No 3940 3758 April 28, 2026
D-57 200: 3626.61  100: 3729.57
50: 3711.48 21: 3705.83		 No 3756 3800 April 27, 2026
D-55,W-50,M-46 200: 3624.62  100: 3727.63
50: 3707.87 21: 3695.91		 No 3810 3762 April 24, 2026
D-58,W-51,M-46 200: 3623.29  100: 3726.71
50: 3705.66 21: 3688.96		 No 3768 3806 April 23, 2026
D-60,W-52,M-47 200: 3620.98  100: 3724.85
50: 3701.56 21: 3676.64		 No 3850 3826 April 22, 2026
D-62,W-52,M-47 200: 3618.92  100: 3722.8
50: 3696.48 21: 3660.91		 No 3888 3850 April 21, 2026
D-60 200: 3616.6  100: 3720.23
50: 3690.22 21: 3641.01		 No 3854 3810 April 20, 2026
2026 © SwingIdea.com