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 $1,274.75 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $636.71, while $1000 invested 1 year ago would be worth $598.81. This corresponds to total returns of 27.47%, -36.33%, -40.12%, respectively, with annualized returns of 3.84%, -8.63%, -40.12%.

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
November 10, 2026	45.07	43.73	43.73	45.07	42.91	2.88M
November 09, 2026	44.4	44.99	44.99	46.33	43.45	3.21M
November 06, 2026	41.23	43.96	43.96	44.69	40.79	3.62M
November 05, 2026	39.55	42.8	42.8	43.13	37	7.79M
November 04, 2026	42.33	44.77	44.77	45.18	42.33	3.97M
November 03, 2026	42.01	41.5	41.5	42.74	41.27	1.77M
November 02, 2026	40.17	42.07	42.07	43.12	40.04	1.96M
October 30, 2026	39.43	40.03	40.03	41.1	38.51	2.63M
October 29, 2026	38.16	39.25	39.25	39.69	37.86	1.47M
October 28, 2026	37.66	38.12	38.12	38.18	37.09	1.52M
October 27, 2026	36.76	37.72	37.72	37.97	36.45	1.85M
October 26, 2026	38.26	36.99	36.99	38.32	36.27	1.8M
October 23, 2026	39.6	38.79	38.79	39.99	38.11	1.73M
October 22, 2026	39.4	40.17	40.17	40.65	39.32	2M
October 21, 2026	40.96	39.51	39.51	41.31	39.3	1.91M
October 20, 2026	39.75	40.46	40.46	41.4	39.64	1.87M
October 19, 2026	39.68	39.77	39.77	40.12	39.35	1.29M
October 16, 2026	39.77	39.43	39.43	39.96	38.3	1.25M
October 15, 2026	38.12	39.34	39.34	39.63	38.12	1.38M
October 14, 2026	38.4	37.99	37.99	39.27	36.82	1.61M
October 13, 2026	39.47	38.84	38.84	40.2	38.3	1.27M
October 12, 2026	40.22	39.85	39.85	40.6	39.62	1.39M
October 09, 2026	39.61	40	40	40.35	39.08	1.68M
October 08, 2026	39.06	39.52	39.52	40.19	38.17	2.36M
October 07, 2026	38.23	38.99	38.99	39.58	37.41	2.35M
October 06, 2026	37.57	38.5	38.5	38.76	36.9	2.13M
October 05, 2026	36.46	37.55	37.55	38.17	36.3	1.95M
October 02, 2026	35.79	36.17	36.17	36.8	35.28	1.68M
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