Shift4 Payments, Inc.
FOURNYSETechnology● Active
$38.06
$-1.23(-3.13%)
Market Cap$3.5B
P/E Ratio—
52W High$108.5
52W Low$37.01
Shift4 Payments, Inc.（FOUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
four · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$127.50
Feb 18, 2025
-70.1% from here
5-Year Low5Y
$29.39
Jul 13, 2022
+29.5% from low
IPO Priceadj.
$33.54
Jun 5, 2020
+13.5% since IPO
1 Year Ago
$95.61
Jun 9, 2025
-60.2% in 1Y
5 Years Ago
$98.81
Jun 8, 2021
-61.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FOUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $39.00 | $39.44 | $37.01 | $38.08 | $38.08 | 2.4M | -2.36% |
| Jun 4, 2026 | $41.00 | $41.41 | $38.86 | $39.29 | $39.29 | 1.8M | -4.17% |
| Jun 3, 2026 | $42.60 | $42.62 | $40.00 | $40.22 | $40.22 | 1.8M | -5.59% |
| Jun 2, 2026 | $44.75 | $45.00 | $43.11 | $43.29 | $43.29 | 1.3M | -3.26% |
| Jun 1, 2026 | $44.49 | $45.70 | $43.40 | $45.21 | $45.21 | 1.5M | +1.62% |
| May 29, 2026 | $43.84 | $44.72 | $43.51 | $44.56 | $44.56 | 1.4M | +1.64% |
| May 28, 2026 | $42.51 | $44.94 | $42.27 | $43.83 | $43.83 | 1.1M | +3.11% |
| May 27, 2026 | $43.15 | $44.40 | $42.74 | $42.95 | $42.95 | 934K | -0.46% |
| May 26, 2026 | $43.00 | $43.50 | $42.30 | $42.79 | $42.79 | 724K | -0.49% |
| May 22, 2026 | $43.16 | $45.01 | $43.00 | $43.24 | $43.24 | 1.0M | +0.19% |
| May 21, 2026 | $41.51 | $43.57 | $40.81 | $43.53 | $43.53 | 1.2M | +4.87% |
| May 20, 2026 | $41.00 | $42.61 | $39.91 | $42.20 | $42.20 | 1.5M | +2.93% |
| May 19, 2026 | $42.89 | $43.50 | $40.77 | $40.99 | $40.99 | 1.5M | -4.43% |
| May 18, 2026 | $41.75 | $43.94 | $41.50 | $42.50 | $42.50 | 1.4M | +1.80% |
| May 15, 2026 | $41.84 | $43.16 | $41.36 | $42.02 | $42.02 | 1.1M | +0.43% |
| May 14, 2026 | $41.15 | $42.62 | $40.49 | $42.02 | $42.02 | 1.3M | +2.11% |
| May 13, 2026 | $41.81 | $41.98 | $39.92 | $40.87 | $40.87 | 2.1M | -2.25% |
| May 12, 2026 | $41.30 | $41.52 | $39.61 | $40.78 | $40.78 | 2.0M | -1.26% |
| May 11, 2026 | $41.90 | $42.75 | $39.85 | $41.47 | $41.47 | 2.1M | -1.03% |
| May 8, 2026 | $46.22 | $46.69 | $42.41 | $42.58 | $42.58 | 1.8M | -7.88% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FOUR
Jan 1 → Dec 31 · 6 years2026-39.9%$63.31 → $38.08
-39.9%
2025-40.4%$105.64 → $62.97
-40.4%
2024+42.9%$72.61 → $103.78
+42.9%
2023+30.4%$57.00 → $74.34
+30.4%
2022-4.1%$58.34 → $55.93
-4.1%
2021-41.5%$99.00 → $57.93
-41.5%
Best Year2024 · +42.9%
Worst Year2021 · -41.5%
Positive Years2 / 6
Avg Annual Return-8.8%
6Y Total Return-61.5%
6Y CAGR~-14.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in FOUR?
If you invested $1,000 in FOUR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,135
Total Return+13.5%
CAGR~+2.1% / yr
Profit+$135
Based on Jun 5, 2020 · $33.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shift4 Payments, Inc.（FOUR）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FOUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FOUR 历史股价FMP 日线复权 OHLCV