Shift4 Payments, Inc. (FOUR) NYSE

Currency In USD

FOUR Historical Return

If you invested $1000 in Shift4 Payments, Inc. (FOUR) since IPO date, it would be worth $1,060.82 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $434.54, while $1000 invested 1 year ago would be worth $462.74. This corresponds to total returns of 6.08%, -56.55%, -53.73%, respectively, with annualized returns of 0.94%, -15.35%, -53.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOUR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	36.8	35.58	35.58	37.26	35.27	4.66M
September 30, 2026	37	36.17	36.17	37	35.91	2.26M
September 29, 2026	36.87	37.08	37.08	37.23	36.23	1.55M
September 28, 2026	37.91	37.03	37.03	37.97	36.56	1.8M
September 25, 2026	38.16	38.45	38.45	39.24	37.25	1.68M
September 24, 2026	38.13	38.16	38.16	38.9	37.43	1.64M
September 23, 2026	39	38.46	38.46	39.24	37.5	2.44M
September 22, 2026	40	39.07	39.07	40.02	38.06	2.88M
September 21, 2026	39.31	39.37	39.37	39.94	38.98	1.7M
September 18, 2026	41.35	38.98	38.98	41.59	38.85	3.27M
September 17, 2026	42.83	41.35	41.35	42.85	41.2	1.27M
September 16, 2026	42.4	42.09	42.09	43.8	41.63	1.57M
September 15, 2026	45.06	42.35	42.35	45.12	42.08	1.34M
September 11, 2026	43.58	45.05	45.05	45.65	42.39	2.2M
September 10, 2026	41.2	43.03	43.03	43.64	40.93	3.56M
September 09, 2026	42	41.13	41.13	42.97	40.8	1.98M
September 08, 2026	45.3	42.29	42.29	45.71	41.51	1.94M
September 04, 2026	44.34	45.94	45.94	46.64	43.62	2M
September 03, 2026	45	44.19	44.19	45.33	42.79	1.65M
September 02, 2026	41	44.23	44.23	44.56	41	1.49M
September 01, 2026	41.72	41.08	41.08	43.21	40.78	2.03M
August 31, 2026	44.43	42.28	42.28	44.98	41.72	1.76M
August 28, 2026	43.68	43.96	43.96	45.33	42.67	2.02M
August 27, 2026	45.96	43.94	43.94	46.72	43.51	1.56M
August 26, 2026	47.86	46.25	46.25	48.05	46.19	1.83M
August 25, 2026	49.5	48	48	51.07	47.7	2.86M
August 24, 2026	47.69	48	48	48.99	47.16	2.37M
August 21, 2026	48.24	47.93	47.93	49.49	46.79	1.92M
August 20, 2026	47.75	47.86	47.86	49.5	47.12	1.61M
August 19, 2026	46.57	47.13	47.13	48.67	46.18	1.49M
August 18, 2026	44.52	46.7	46.7	48.2	44.52	1.79M
August 17, 2026	44.68	44.35	44.35	45.09	43.51	999,935
August 14, 2026	48.08	45.37	45.37	48.13	45.23	1.37M
August 13, 2026	44.21	48	48	48.38	43.96	2.17M
August 12, 2026	40.53	43.92	43.92	44.22	40.32	1.92M
August 11, 2026	42.98	41.04	41.04	43.57	41.01	1.36M
August 10, 2026	40.39	43.16	43.16	43.37	40.08	2.28M
August 07, 2026	43.7	41.26	41.26	44.6	39.42	4.69M
August 06, 2026	47.45	43.36	43.36	47.45	42.43	4.87M
August 05, 2026	56	53.38	53.38	56.96	52.94	1.44M
August 04, 2026	53.28	55.61	55.61	55.71	53.22	1.34M
August 03, 2026	53.74	54.28	54.28	55.53	53.43	1.17M
July 31, 2026	52.7	53	53	53.84	51.46	861,100
July 30, 2026	54.65	53.73	53.73	54.86	52.12	1.21M
July 29, 2026	54	56.05	56.05	57.39	53.06	1.22M
July 28, 2026	50.46	54.84	54.84	55.08	50.03	1.88M
July 27, 2026	49.53	49.97	49.97	50.51	49.37	674,736
July 23, 2026	47.88	46.33	46.33	48	45.8	902,189
July 22, 2026	49.69	48.22	48.22	49.69	48.05	718,314
July 21, 2026	50.36	49.11	49.11	51.52	48.94	700,196
July 20, 2026	50.02	50.87	50.87	51.74	49.01	773,613
July 17, 2026	49.96	50.31	50.31	51.16	49.4	849,097
July 16, 2026	51.42	51.65	51.65	52.12	50.67	1.2M
July 15, 2026	51	51.01	51.01	53.96	50.65	1.56M
July 14, 2026	48.46	50.01	50.01	50.44	47.81	849,084
July 13, 2026	50.92	49.23	49.23	51.75	48.88	956,474
July 10, 2026	50.12	50.81	50.81	50.98	49.46	799,204
July 09, 2026	46.9	49.29	49.29	49.36	46.5	1.08M
July 08, 2026	49.85	47.82	47.82	49.85	46.97	1.92M
July 07, 2026	51.38	51.16	51.16	52.5	51.12	877,838