Shift4 Payments Inc (FOUR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.6% vs the 50-day and -13.5% vs the 200-day average, 47.4% below the 52-week high and +15.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Shift4 Payments Inc trades 1.6% below its 50-day and 13.5% below its 200-day moving average. (as of 2026-10-30)

Shift4 Payments provides payment processing and software for merchants, mainly in hospitality and retail, across the United States and abroad. Its platform accepts cards, mobile wallets and alternative payment methods, and its SkyTab range covers point-of-sale hardware, mobile ordering and self-service kiosks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FOUR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.43	41.10	38.51	40.03	+1.99%	2,634,819
2026-10-29	38.16	39.69	37.86	39.25	+2.96%	1,554,300
2026-10-28	37.66	38.18	37.09	38.12	+1.06%	1,523,500
2026-10-27	36.76	37.97	36.45	37.72	+1.97%	1,849,100
2026-10-26	38.26	38.32	36.27	36.99	-4.64%	1,797,900
2026-10-23	39.60	39.99	38.11	38.79	-3.44%	1,747,800
2026-10-22	39.40	40.65	39.32	40.17	+1.67%	2,030,900
2026-10-21	40.96	41.31	39.30	39.51	-2.35%	1,912,500
2026-10-20	39.75	41.40	39.64	40.46	+1.73%	1,891,600
2026-10-19	39.68	40.12	39.35	39.77	+0.86%	1,290,900
2026-10-16	39.77	39.96	38.30	39.43	+0.23%	1,251,500
2026-10-15	38.12	39.63	38.12	39.34	+3.55%	1,886,800
2026-10-14	38.40	39.27	36.82	37.99	-2.19%	1,611,400
2026-10-13	39.47	40.20	38.30	38.84	-2.53%	1,270,200
2026-10-12	40.22	40.60	39.62	39.85	-0.37%	1,388,600
2026-10-09	39.61	40.35	39.08	40.00	+1.21%	1,676,900
2026-10-08	39.06	40.19	38.17	39.52	+1.36%	2,434,100
2026-10-07	38.23	39.58	37.41	38.99	+1.27%	2,390,000
2026-10-06	37.57	38.76	36.90	38.50	+2.53%	2,192,200
2026-10-05	36.46	38.17	36.30	37.55	+3.82%	1,976,800
2026-10-02	35.79	36.80	35.28	36.17	+1.66%	1,803,600
2026-10-01	36.80	37.26	35.27	35.58	-1.63%	4,655,900
2026-09-30	37.00	37.00	35.91	36.17	-2.45%	2,264,400
2026-09-29	36.87	37.23	36.23	37.08	+0.14%	1,550,600
2026-09-28	37.91	37.97	36.56	37.03	-3.69%	1,813,600
2026-09-25	38.16	39.24	37.25	38.45	+0.76%	1,679,700
2026-09-24	38.13	38.90	37.43	38.16	-0.78%	1,637,300
2026-09-23	39.00	39.24	37.50	38.46	-1.56%	2,442,700
2026-09-22	40.00	40.02	38.06	39.07	-0.76%	2,880,900
2026-09-21	39.31	39.94	38.98	39.37	+1.00%	1,704,900
2026-09-18	41.35	41.59	38.85	38.98	-5.73%	3,271,300
2026-09-17	42.83	42.85	41.20	41.35	-1.76%	1,387,100
2026-09-16	42.40	43.80	41.63	42.09	-0.61%	1,572,300
2026-09-15	45.06	45.12	42.08	42.35	-6.55%	1,335,500
2026-09-14	45.73	46.36	43.89	45.32	+0.60%	2,547,500
2026-09-11	43.58	45.65	42.39	45.05	+4.69%	2,200,000
2026-09-10	41.20	43.64	40.93	43.03	+4.62%	3,561,600
2026-09-09	42.00	42.97	40.80	41.13	-2.74%	2,071,500
2026-09-08	45.30	45.71	41.51	42.29	-7.95%	1,935,300
2026-09-04	44.34	46.64	43.62	45.94	+3.96%	2,051,000
2026-09-03	45.00	45.33	42.79	44.19	-0.09%	1,974,600
2026-09-02	41.00	44.56	41.00	44.23	+7.67%	1,485,600
2026-09-01	41.72	43.20	40.78	41.08	-2.84%	2,034,300
2026-08-31	44.43	44.98	41.72	42.28	-3.82%	2,078,700
2026-08-28	43.68	45.33	42.66	43.96	+0.05%	2,024,900
2026-08-27	45.96	46.72	43.51	43.94	-4.99%	1,563,800
2026-08-26	47.86	48.05	46.19	46.25	-3.65%	1,825,900
2026-08-25	49.50	51.07	47.70	48.00	+0.00%	2,862,300
2026-08-24	47.69	48.99	47.16	48.00	+0.15%	2,368,500
2026-08-21	48.24	49.49	46.79	47.93	+0.15%	1,919,600
2026-08-20	47.75	49.50	47.12	47.86	+1.55%	1,614,200
2026-08-19	46.57	48.67	46.18	47.13	+0.92%	1,490,700
2026-08-18	44.52	48.20	44.52	46.70	+5.30%	1,789,500
2026-08-17	44.68	45.09	43.51	44.35	-2.25%	1,001,800
2026-08-14	48.08	48.13	45.23	45.37	-5.48%	1,589,500
2026-08-13	44.21	48.38	43.96	48.00	+9.29%	2,169,700
2026-08-12	40.53	44.22	40.32	43.92	+7.02%	1,921,100
2026-08-11	42.98	43.57	41.01	41.04	-4.91%	1,364,500
2026-08-10	40.39	43.37	40.08	43.16	+4.60%	2,284,000
2026-08-07	43.70	44.60	39.42	41.26	-4.84%	4,693,400
2026-08-06	47.45	47.45	42.43	43.36	-18.77%	4,871,600
2026-08-05	56.00	56.95	52.94	53.38	-4.01%	1,441,300
2026-08-04	53.28	55.71	53.22	55.61	+2.45%	1,338,800
2026-08-03	53.74	55.53	53.42	54.28	+2.42%	1,167,800
2026-07-31	52.70	53.84	51.46	53.00	-1.36%	861,100
2026-07-30	54.65	54.85	52.12	53.73	-4.14%	1,205,400
2026-07-29	54.00	57.38	53.06	56.05	+2.21%	1,228,500
2026-07-28	50.46	55.08	50.02	54.84	+9.75%	1,882,900
2026-07-27	49.53	50.51	49.37	49.97	+3.35%	674,800
2026-07-24	46.64	49.22	46.14	48.35	+4.36%	770,000
2026-07-23	47.88	48.00	45.80	46.33	-3.92%	902,200
2026-07-22	49.69	49.69	48.05	48.22	-1.81%	718,300
2026-07-21	50.36	51.52	48.94	49.11	-3.46%	700,200
2026-07-20	50.02	51.74	49.01	50.87	+1.11%	774,000
2026-07-17	49.96	51.16	49.40	50.31	-2.59%	849,100
2026-07-16	51.42	52.12	50.67	51.65	+1.25%	1,199,800
2026-07-15	51.00	53.96	50.65	51.01	+2.00%	1,558,400
2026-07-14	48.46	50.44	47.81	50.01	+1.58%	849,100
2026-07-13	50.92	51.75	48.88	49.23	-3.11%	956,500
2026-07-10	50.12	50.98	49.46	50.81	+3.08%	799,300
2026-07-09	46.90	49.36	46.50	49.29	+3.07%	1,080,800
2026-07-08	49.85	49.85	46.97	47.82	-6.53%	1,924,600
2026-07-07	51.38	52.50	51.12	51.16	-0.43%	878,900
2026-07-06	50.54	52.17	49.61	51.38	+0.06%	1,170,900
2026-07-02	50.03	51.38	49.94	51.35	+4.37%	1,140,900
2026-07-01	48.48	50.17	47.44	49.20	+1.15%	1,301,400
2026-06-30	47.66	49.47	46.60	48.64	+0.85%	1,604,100
2026-06-29	46.96	49.71	46.96	48.23	+1.22%	1,649,300
2026-06-26	43.25	47.91	42.80	47.65	+8.84%	3,651,700
2026-06-25	43.51	45.90	43.14	43.78	-1.00%	2,034,400
2026-06-24	39.25	44.59	38.95	44.22	+14.35%	2,908,100
2026-06-23	38.23	39.39	38.23	38.67	+0.26%	1,522,000
2026-06-22	39.30	40.12	38.31	38.57	-2.11%	1,564,700
2026-06-18	39.66	40.39	38.80	39.40	+0.59%	2,845,600
2026-06-17	40.81	42.62	38.89	39.17	-5.16%	1,567,100
2026-06-16	40.00	42.00	39.84	41.30	+3.41%	1,691,500
2026-06-15	42.00	42.66	39.79	39.94	-3.01%	1,818,300
2026-06-12	39.80	41.48	38.37	41.18	+4.39%	2,108,500
2026-06-11	35.55	39.66	34.56	39.45	+10.72%	2,481,300
2026-06-10	37.71	38.45	35.60	35.63	-6.51%	2,407,900
2026-06-09	37.78	38.95	36.64	38.11	+1.19%	1,843,000
2026-06-08	38.10	38.58	37.34	37.66	-1.10%	1,499,200
2026-06-05	39.00	39.44	37.01	38.08	-3.08%	2,394,300
2026-06-04	41.00	41.41	38.86	39.29	-2.31%	1,820,900
2026-06-03	42.60	42.62	40.00	40.22	-7.09%	1,808,300
2026-06-02	44.75	45.00	43.11	43.29	-4.25%	1,324,500
2026-06-01	44.49	45.70	43.40	45.21	+1.46%	1,508,500
2026-05-29	43.84	44.72	43.51	44.56	+1.67%	1,403,800
2026-05-28	42.51	44.94	42.27	43.83	+2.05%	1,055,100
2026-05-27	43.15	44.40	42.74	42.95	+0.37%	933,800
2026-05-26	43.00	43.50	42.30	42.79	-1.04%	724,300
2026-05-22	43.16	45.01	43.00	43.24	-0.67%	1,002,800
2026-05-21	41.51	43.57	40.80	43.53	+3.15%	1,225,400
2026-05-20	41.00	42.60	39.91	42.20	+2.95%	1,517,700
2026-05-19	42.89	43.50	40.77	40.99	-3.55%	1,487,300
2026-05-18	41.75	43.94	41.50	42.50	+1.14%	1,427,400
2026-05-15	41.84	43.16	41.36	42.02	+0.00%	1,090,600
2026-05-14	41.15	42.62	40.49	42.02	+2.81%	1,285,000
2026-05-13	41.81	41.98	39.92	40.87	+0.22%	2,138,200
2026-05-12	41.30	41.52	39.61	40.78	-1.66%	1,965,300
2026-05-11	41.90	42.75	39.85	41.47	-2.61%	2,076,100
2026-05-08	46.22	46.69	42.41	42.58	-9.11%	1,767,600
2026-05-07	48.88	50.62	45.38	46.85	+9.26%	2,888,900
2026-05-06	41.65	43.35	40.85	42.88	+4.66%	2,746,200
2026-05-05	42.71	42.71	40.40	40.97	-6.87%	3,271,500
2026-05-04	45.00	45.13	43.51	43.99	-2.70%	2,036,300
2026-05-01	44.77	46.43	44.77	45.21	+2.10%	1,299,700
2026-04-30	45.10	45.16	43.91	44.28	-1.80%	1,397,200
2026-04-29	45.37	45.62	44.08	45.09	-2.47%	1,644,100
2026-04-28	45.12	47.50	44.66	46.23	+2.73%	1,374,600
2026-04-27	44.61	46.21	44.52	45.00	-0.64%	1,165,300
2026-04-24	46.42	46.56	43.80	45.29	-2.08%	1,678,100
2026-04-23	50.00	51.15	45.21	46.25	-9.70%	2,385,800
2026-04-22	49.29	51.65	48.02	51.22	+5.37%	1,783,200
2026-04-21	48.83	49.80	47.77	48.61	-1.44%	1,014,523
2026-04-20	49.33	50.49	49.17	49.32	-0.68%	1,576,685
2026-04-17	48.89	50.74	48.88	49.66	+2.50%	1,294,700
2026-04-16	48.00	49.08	47.96	48.45	+0.92%	1,129,400
2026-04-15	46.47	48.36	46.30	48.01	+2.63%	1,296,500
2026-04-14	46.15	47.48	45.90	46.78	+2.88%	1,212,900
2026-04-13	43.43	46.42	42.90	45.47	+2.92%	1,219,800
2026-04-10	42.21	44.48	41.91	44.18	+4.62%	1,921,100
2026-04-09	41.75	43.07	39.91	42.23	+0.19%	1,747,200
2026-04-08	42.50	44.23	41.82	42.15	+4.67%	2,005,700
2026-04-07	42.06	42.24	40.19	40.27	-4.66%	1,720,700
2026-04-06	42.78	43.55	42.05	42.24	-1.22%	1,008,700
2026-04-02	42.17	43.88	41.79	42.76	+0.35%	1,098,400
2026-04-01	44.07	44.25	41.82	42.61	-2.56%	2,195,300
2026-03-31	43.64	45.03	42.88	43.73	+0.25%	2,741,900
2026-03-30	44.49	44.93	42.07	43.62	-1.93%	1,881,000
2026-03-27	47.99	48.15	43.54	44.48	-8.12%	3,228,362
2026-03-26	47.80	49.70	47.54	48.41	-0.92%	2,618,678
2026-03-25	52.95	54.55	48.17	48.86	-6.93%	2,726,993
2026-03-24	43.79	55.46	43.44	52.50	+19.24%	7,136,345
2026-03-23	42.51	44.80	41.33	44.03	+6.95%	2,809,602
2026-03-20	41.51	42.20	40.60	41.17	-1.86%	2,787,608
2026-03-19	43.67	44.57	41.65	41.95	-4.62%	2,490,123
2026-03-18	44.20	45.34	43.93	43.98	-2.42%	1,416,799
2026-03-17	45.27	46.40	44.92	45.07	+1.05%	1,865,732
2026-03-16	43.82	44.68	43.60	44.60	+2.93%	1,523,097
2026-03-13	44.02	44.69	43.01	43.33	-1.32%	1,675,946
2026-03-12	47.00	47.70	43.85	43.91	-7.03%	2,005,335
2026-03-11	47.00	47.50	45.76	47.23	+0.75%	1,876,834
2026-03-10	46.66	47.30	44.68	46.88	-0.76%	1,515,603
2026-03-09	46.75	47.65	45.58	47.24	-1.32%	1,375,492
2026-03-06	48.46	48.46	46.95	47.87	-2.31%	1,920,274
2026-03-05	47.06	49.10	47.00	49.00	+3.24%	3,481,428
2026-03-04	48.95	49.34	47.33	47.46	-4.87%	4,021,715
2026-03-03	45.50	50.43	45.32	49.89	+6.28%	3,904,368
2026-03-02	44.39	47.57	43.32	46.94	+6.51%	5,670,007
2026-02-27	47.00	47.20	43.80	44.07	-8.97%	6,850,974
2026-02-26	51.99	52.00	46.26	48.41	-15.62%	8,303,617
2026-02-25	58.50	58.52	55.55	57.37	-1.61%	3,233,661
2026-02-24	57.37	58.35	56.26	58.31	+1.46%	1,715,660
2026-02-23	58.23	58.97	56.17	57.47	-1.74%	2,376,927
2026-02-20	57.28	60.30	57.28	58.49	+0.00%	1,610,467
2026-02-19	58.51	59.28	57.86	58.49	-1.10%	2,031,670
2026-02-18	57.38	59.88	57.11	59.14	+5.12%	1,901,555
2026-02-17	54.26	56.49	53.88	56.26	+2.27%	1,097,895
2026-02-13	55.20	57.29	54.90	55.01	+0.81%	1,885,356
2026-02-12	58.19	58.50	54.30	54.57	-7.10%	2,518,932
2026-02-11	59.66	60.26	57.70	58.74	-1.79%	2,857,140
2026-02-10	59.32	61.63	59.00	59.81	+2.05%	1,190,487
2026-02-09	59.28	60.24	58.58	58.61	-1.13%	1,231,161
2026-02-06	58.87	60.23	58.48	59.28	+2.07%	1,966,552
2026-02-05	58.68	59.81	56.53	58.08	-0.22%	2,238,966
2026-02-04	54.58	58.30	53.50	58.21	+7.56%	4,091,920
2026-02-03	57.01	57.04	52.65	54.12	-7.49%	4,518,173
2026-02-02	58.50	60.06	58.45	58.50	-0.91%	2,710,577
2026-01-30	59.36	60.37	58.76	59.04	-0.61%	1,547,953
2026-01-29	60.34	60.34	58.44	59.40	-0.97%	2,588,921
2026-01-28	61.57	61.57	59.81	59.98	-2.41%	2,854,338
2026-01-27	63.72	63.86	61.09	61.46	-4.27%	1,842,456
2026-01-26	66.75	66.92	63.03	64.20	-3.04%	1,573,087
2026-01-23	65.04	66.84	64.99	66.21	+0.32%	1,541,998
2026-01-22	64.89	66.87	64.71	66.00	+3.13%	1,947,508
2026-01-21	63.46	65.09	63.00	64.00	+3.16%	2,235,318
2026-01-20	62.50	64.08	61.80	62.04	-3.68%	1,578,369
2026-01-16	63.91	65.75	63.29	64.41	-2.28%	1,703,251
2026-01-15	67.58	67.81	65.70	65.91	-1.79%	1,608,559
2026-01-14	65.46	68.57	64.62	67.11	+2.44%	2,447,653
2026-01-13	65.17	66.33	63.01	65.51	-0.17%	2,601,447
2026-01-12	66.34	67.11	64.58	65.62	-1.88%	1,765,972
2026-01-09	66.87	67.19	63.60	66.88	+1.20%	2,199,410
2026-01-08	64.47	67.06	63.74	66.09	+0.76%	2,838,261
2026-01-07	66.07	66.69	64.25	65.59	-0.44%	1,507,604
2026-01-06	63.57	66.11	63.57	65.88	+3.00%	1,196,674
2026-01-05	62.60	65.50	62.40	63.96	+2.04%	2,366,609
2026-01-02	63.31	63.51	61.42	62.68	-0.46%	2,325,540
2025-12-31	64.15	64.20	62.83	62.97	-2.27%	1,480,758
2025-12-30	65.28	66.25	64.30	64.43	-1.71%	1,476,252
2025-12-29	64.91	65.56	63.90	65.55	+0.49%	1,681,628
2025-12-26	65.00	65.82	64.38	65.23	+0.20%	897,077
2025-12-24	64.50	65.18	63.83	65.10	+0.49%	805,808
2025-12-23	65.47	66.16	64.25	64.78	-0.34%	1,543,776
2025-12-22	64.22	66.54	64.22	65.00	+1.45%	1,644,593
2025-12-19	64.64	64.71	63.81	64.07	-0.56%	2,204,089
2025-12-18	65.51	66.73	64.16	64.43	-0.15%	1,298,153
2025-12-17	65.51	67.63	64.46	64.53	-1.66%	1,386,679
2025-12-16	66.13	66.50	64.50	65.62	-0.76%	1,998,371
2025-12-15	68.90	69.08	65.67	66.12	-3.83%	1,736,494
2025-12-12	69.12	70.74	68.60	68.75	-0.35%	1,186,567
2025-12-11	69.00	70.35	68.36	68.99	+0.25%	1,446,798
2025-12-10	66.90	69.04	66.45	68.82	+2.87%	1,340,298
2025-12-09	66.50	68.15	66.09	66.90	+0.16%	1,504,077
2025-12-08	68.85	68.88	66.59	66.79	-3.03%	1,780,587
2025-12-05	69.23	71.57	68.81	68.88	-0.69%	1,251,058
2025-12-04	70.20	70.35	68.42	69.36	-1.04%	1,672,090
2025-12-03	71.28	73.25	69.63	70.09	-0.99%	1,935,511
2025-12-02	73.25	73.78	70.72	70.79	-2.96%	2,083,835
2025-12-01	73.28	75.08	72.75	72.95	-1.12%	1,465,270
2025-11-28	73.10	75.34	72.30	73.78	+5.14%	1,252,420
2025-11-26	70.27	71.29	70.05	70.17	+0.03%	880,162
2025-11-25	69.60	70.70	68.75	70.15	+0.76%	1,005,843
2025-11-24	70.00	70.49	68.67	69.62	+0.88%	2,009,828
2025-11-21	66.14	70.08	66.06	69.01	+5.20%	1,917,199
2025-11-20	66.49	67.74	65.28	65.60	+0.03%	2,213,914
2025-11-19	66.97	67.13	65.00	65.58	-0.82%	2,172,159
2025-11-18	67.27	68.28	64.78	66.12	-2.26%	2,563,581
2025-11-17	69.42	69.93	67.06	67.65	-3.19%	1,878,478
2025-11-14	70.70	72.54	69.80	69.88	-3.29%	2,116,220
2025-11-13	72.06	74.99	71.93	72.26	-1.26%	3,611,939
2025-11-12	71.50	73.84	71.50	73.18	+2.49%	3,767,695
2025-11-11	70.98	71.97	70.65	71.40	+0.66%	2,883,273
2025-11-10	66.75	71.07	66.75	70.93	+7.23%	3,753,675
2025-11-07	66.59	66.82	61.23	66.15	-1.00%	4,253,482
2025-11-06	71.88	76.09	66.76	66.82	-0.51%	5,559,024
2025-11-05	67.23	68.04	66.78	67.16	+0.63%	2,985,679
2025-11-04	67.40	68.13	66.68	66.74	-2.40%	2,692,967
2025-11-03	69.01	69.36	67.15	68.38	-1.04%	2,021,283

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+19.76%). Worst month: Mar (-8.41%). Based on 5 years of daily data (2022–2026).

Jan+6.24%
Feb-8.04%
Mar-8.41%
Apr-4.66%
May+5.61%
Jun+5.66%
Jul+2.07%
Aug-5.69%
Sep-4.35%
Oct-5.37%
Nov+19.76%
Dec+0.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Shift4 Payments Inc's (FOUR) latest close?

40.03 on 2026-10-30, from the Closelook data lake's daily price record.

What is FOUR's 52-week high and low?

76.09 high and 34.56 low over the trailing 52 weeks, as of 2026-10-30.

What is Shift4 Payments Inc's strongest and weakest month historically?

Historically, FOUR's strongest calendar month has been Nov (average +19.76%) and its weakest Mar (average -8.41%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FOUR?

Downtrend stack: Trades -1.6% vs the 50-day and -13.5% vs the 200-day average, 47.4% below the 52-week high and +15.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FOUR above its 50-day and 200-day moving averages?

Shift4 Payments Inc trades 1.6% below its 50-day and 13.5% below its 200-day moving average (2.5% above its 20-day). As of 2026-10-30.