4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
8.08
-0.02 (-0.25%)
Dec 24, 2025, 4:00 PM EST - Market closed
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.73 | 8.13 | 7.67 | 8.10 | 8.10 | 2.53% | 609,516 |
| Dec 23, 2025 | 8.61 | 8.62 | 7.80 | 7.90 | 7.90 | -9.30% | 1,157,606 |
| Dec 22, 2025 | 8.75 | 8.91 | 8.61 | 8.71 | 8.71 | 0.35% | 832,117 |
| Dec 19, 2025 | 8.44 | 9.04 | 8.37 | 8.68 | 8.68 | -0.12% | 4,815,801 |
| Dec 18, 2025 | 9.51 | 9.66 | 8.46 | 8.69 | 8.69 | -5.65% | 1,781,008 |
| Dec 17, 2025 | 11.63 | 11.81 | 9.03 | 9.21 | 9.21 | -20.05% | 3,290,239 |
| Dec 16, 2025 | 10.90 | 11.64 | 10.87 | 11.52 | 11.52 | 5.21% | 958,066 |
| Dec 15, 2025 | 10.95 | 11.19 | 10.56 | 10.95 | 10.95 | 1.01% | 862,358 |
| Dec 12, 2025 | 10.94 | 11.60 | 10.71 | 10.84 | 10.84 | -0.73% | 961,468 |
| Dec 11, 2025 | 10.92 | 11.11 | 10.64 | 10.92 | 10.92 | 0.83% | 562,055 |
| Dec 10, 2025 | 10.49 | 10.89 | 10.30 | 10.83 | 10.83 | 3.04% | 689,041 |
| Dec 9, 2025 | 11.00 | 11.17 | 10.47 | 10.51 | 10.51 | -5.14% | 816,006 |
| Dec 8, 2025 | 10.92 | 11.39 | 10.90 | 11.08 | 11.08 | 3.55% | 929,349 |
| Dec 5, 2025 | 11.30 | 11.50 | 10.67 | 10.70 | 10.70 | -4.38% | 485,629 |
| Dec 4, 2025 | 10.68 | 11.40 | 10.54 | 11.19 | 11.19 | 4.58% | 683,856 |
| Dec 3, 2025 | 10.19 | 10.77 | 10.19 | 10.70 | 10.70 | 5.63% | 700,779 |
| Dec 2, 2025 | 10.50 | 10.50 | 9.92 | 10.13 | 10.13 | -3.62% | 1,140,137 |
| Dec 1, 2025 | 11.40 | 11.60 | 10.48 | 10.51 | 10.51 | -9.86% | 902,438 |
| Nov 28, 2025 | 11.12 | 11.89 | 10.87 | 11.66 | 11.66 | 6.10% | 845,288 |
| Nov 26, 2025 | 10.73 | 11.00 | 10.41 | 10.99 | 10.99 | 2.90% | 650,492 |
| Nov 25, 2025 | 10.96 | 11.12 | 10.54 | 10.68 | 10.68 | -1.93% | 673,169 |
| Nov 24, 2025 | 10.86 | 11.18 | 10.71 | 10.89 | 10.89 | 0.46% | 486,486 |
| Nov 21, 2025 | 10.30 | 11.03 | 10.15 | 10.84 | 10.84 | 4.84% | 559,455 |
| Nov 20, 2025 | 11.00 | 11.30 | 10.29 | 10.34 | 10.34 | -4.26% | 884,451 |
| Nov 19, 2025 | 10.11 | 11.00 | 10.09 | 10.80 | 10.80 | 7.04% | 905,164 |
| Nov 18, 2025 | 10.81 | 10.86 | 10.04 | 10.09 | 10.09 | -7.85% | 1,071,503 |
| Nov 17, 2025 | 10.75 | 11.43 | 10.46 | 10.95 | 10.95 | 1.48% | 625,464 |
| Nov 14, 2025 | 10.11 | 11.17 | 10.00 | 10.79 | 10.79 | 4.96% | 775,036 |
| Nov 13, 2025 | 10.80 | 11.13 | 10.18 | 10.28 | 10.28 | -6.29% | 687,765 |
| Nov 12, 2025 | 10.88 | 11.56 | 10.75 | 10.97 | 10.97 | 1.57% | 1,041,168 |
| Nov 11, 2025 | 10.32 | 10.97 | 9.98 | 10.80 | 10.80 | 6.19% | 1,824,271 |
| Nov 10, 2025 | 10.35 | 10.63 | 9.78 | 10.17 | 10.17 | -3.14% | 1,297,008 |
| Nov 7, 2025 | 11.02 | 11.02 | 10.04 | 10.50 | 10.50 | -3.85% | 1,207,876 |
| Nov 6, 2025 | 11.35 | 11.80 | 10.41 | 10.92 | 10.92 | 3.90% | 1,322,237 |
| Nov 5, 2025 | 10.65 | 10.93 | 10.33 | 10.51 | 10.51 | -2.23% | 635,120 |
| Nov 4, 2025 | 10.77 | 11.34 | 10.65 | 10.75 | 10.75 | -4.19% | 597,763 |
| Nov 3, 2025 | 11.60 | 11.70 | 10.60 | 11.22 | 11.22 | -2.43% | 1,019,873 |
| Oct 31, 2025 | 11.95 | 12.00 | 11.42 | 11.50 | 11.50 | 1.59% | 1,107,209 |
| Oct 30, 2025 | 11.29 | 11.59 | 11.09 | 11.32 | 11.32 | -0.79% | 926,795 |
| Oct 29, 2025 | 11.95 | 11.96 | 11.25 | 11.41 | 11.41 | -4.68% | 603,375 |
| Oct 28, 2025 | 12.24 | 12.34 | 11.46 | 11.97 | 11.97 | -2.44% | 979,512 |
| Oct 27, 2025 | 11.30 | 12.32 | 10.87 | 12.27 | 12.27 | 8.20% | 1,728,676 |
| Oct 24, 2025 | 10.83 | 12.34 | 10.45 | 11.34 | 11.34 | 13.40% | 2,318,094 |
| Oct 23, 2025 | 10.52 | 10.73 | 9.95 | 10.00 | 10.00 | -4.94% | 631,329 |
| Oct 22, 2025 | 11.17 | 11.38 | 10.36 | 10.52 | 10.52 | -6.41% | 745,558 |
| Oct 21, 2025 | 11.14 | 11.65 | 10.73 | 11.24 | 11.24 | -0.27% | 779,316 |
| Oct 20, 2025 | 10.06 | 11.29 | 9.93 | 11.27 | 11.27 | 14.53% | 932,905 |
| Oct 17, 2025 | 9.95 | 10.25 | 9.61 | 9.84 | 9.84 | -2.48% | 470,447 |
| Oct 16, 2025 | 10.17 | 10.73 | 9.98 | 10.09 | 10.09 | 1.31% | 728,153 |
| Oct 15, 2025 | 10.05 | 10.26 | 9.63 | 9.96 | 9.96 | -0.10% | 536,192 |