Shift4 Payments, Inc. (BMV:FOUR)
Mexico · Delayed Price · Currency is MXN 1,290.00
-156.39 (-10.81%)
Last updated: Oct 29, 2025, 8:30 AM CST
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,266.30 | 1,266.30 | 1,266.30 | 1,266.30 | 1,266.30 | -1.84% | 11 |
| Oct 29, 2025 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -10.81% | 1,793 |
| Oct 27, 2025 | 1,402.79 | 1,446.39 | 1,402.79 | 1,446.39 | 1,446.39 | 2.22% | 326 |
| Oct 24, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1.07% | 36 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.56% | 161 |
| Oct 17, 2025 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.57% | 45 |
| Oct 15, 2025 | 1,450.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.37% | 90 |
| Oct 14, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.35% | 11 |
| Oct 13, 2025 | 1,415.03 | 1,450.00 | 1,411.00 | 1,430.00 | 1,430.00 | 1.01% | 138 |
| Oct 9, 2025 | 1,459.00 | 1,459.00 | 1,415.71 | 1,415.71 | 1,415.71 | -3.03% | 59 |
| Oct 8, 2025 | 1,478.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.03% | 161 |
| Oct 7, 2025 | 1,435.00 | 1,460.49 | 1,435.00 | 1,460.49 | 1,460.49 | 1.42% | 140 |
| Oct 6, 2025 | 1,443.00 | 1,443.00 | 1,438.00 | 1,440.00 | 1,440.00 | 1.41% | 170 |
| Oct 3, 2025 | 1,416.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.35% | 447 |
| Oct 2, 2025 | 1,419.10 | 1,434.00 | 1,419.10 | 1,425.00 | 1,425.00 | 2.89% | 607 |
| Sep 30, 2025 | 1,383.00 | 1,385.00 | 1,383.00 | 1,385.00 | 1,385.00 | -4.48% | 543 |
| Sep 29, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.36% | 435 |
| Sep 26, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 41 |
| Sep 25, 2025 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.73% | 68 |
| Sep 24, 2025 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.05% | 6 |
| Sep 22, 2025 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | -4.14% | 8 |
| Sep 19, 2025 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | -2.87% | 2,506 |
| Sep 9, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.67% | 12 |
| Aug 29, 2025 | 1,688.01 | 1,688.01 | 1,685.00 | 1,685.00 | 1,685.00 | -0.53% | 33 |
| Aug 27, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.03% | 102 |
| Aug 26, 2025 | 1,694.56 | 1,694.56 | 1,694.56 | 1,694.56 | 1,694.56 | -0.14% | 11 |
| Aug 20, 2025 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1.31% | 21 |
| Aug 13, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 6.55% | 300 |
| Aug 6, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.75% | 62 |
| Aug 5, 2025 | 1,595.00 | 1,614.97 | 1,595.00 | 1,600.00 | 1,600.00 | -17.44% | 440 |
| Jul 10, 2025 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 6.48% | 235 |
| Jun 30, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 4.60% | 5 |
| May 13, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2.35% | 10 |