4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
3.230
-0.400 (-11.02%)
Mar 31, 2025, 1:15 PM EDT - Market open
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.53 | 3.58 | 3.26 | 3.32 | - | -8.54% | 257,663 |
| Mar 28, 2025 | 3.56 | 3.66 | 3.45 | 3.63 | 3.63 | 1.97% | 618,550 |
| Mar 27, 2025 | 3.62 | 3.70 | 3.54 | 3.56 | 3.56 | -1.39% | 639,790 |
| Mar 26, 2025 | 3.64 | 3.69 | 3.50 | 3.61 | 3.61 | -2.30% | 493,761 |
| Mar 25, 2025 | 3.94 | 4.00 | 3.67 | 3.70 | 3.70 | -5.98% | 462,355 |
| Mar 24, 2025 | 3.97 | 4.00 | 3.78 | 3.93 | 3.93 | 0.26% | 523,320 |
| Mar 21, 2025 | 3.68 | 3.94 | 3.58 | 3.92 | 3.92 | 4.53% | 1,297,264 |
| Mar 20, 2025 | 3.74 | 3.85 | 3.67 | 3.75 | 3.75 | -1.06% | 645,938 |
| Mar 19, 2025 | 3.86 | 3.88 | 3.66 | 3.79 | 3.79 | -0.79% | 672,952 |
| Mar 18, 2025 | 4.15 | 4.19 | 3.78 | 3.82 | 3.82 | -8.61% | 610,746 |
| Mar 17, 2025 | 4.12 | 4.21 | 3.90 | 4.18 | 4.18 | 1.70% | 644,536 |
| Mar 14, 2025 | 4.44 | 4.44 | 4.10 | 4.11 | 4.11 | -3.97% | 310,605 |
| Mar 13, 2025 | 4.24 | 4.40 | 4.17 | 4.28 | 4.28 | 0.94% | 449,734 |
| Mar 12, 2025 | 4.11 | 4.40 | 4.02 | 4.24 | 4.24 | 3.16% | 772,622 |
| Mar 11, 2025 | 3.93 | 4.17 | 3.73 | 4.11 | 4.11 | 5.52% | 793,350 |
| Mar 10, 2025 | 4.10 | 4.21 | 3.84 | 3.90 | 3.90 | -4.30% | 829,280 |
| Mar 7, 2025 | 4.18 | 4.27 | 4.03 | 4.07 | 4.07 | -1.69% | 609,975 |
| Mar 6, 2025 | 4.08 | 4.28 | 4.07 | 4.14 | 4.14 | -0.48% | 1,168,761 |
| Mar 5, 2025 | 4.00 | 4.34 | 3.95 | 4.16 | 4.16 | 4.79% | 748,392 |
| Mar 4, 2025 | 4.11 | 4.14 | 3.92 | 3.97 | 3.97 | -4.11% | 1,007,631 |
| Mar 3, 2025 | 4.57 | 4.81 | 4.12 | 4.14 | 4.14 | -8.61% | 668,875 |
| Feb 28, 2025 | 4.45 | 4.64 | 4.20 | 4.53 | 4.53 | 1.12% | 1,233,487 |
| Feb 27, 2025 | 4.76 | 4.87 | 4.45 | 4.48 | 4.48 | -6.67% | 503,565 |
| Feb 26, 2025 | 4.54 | 4.82 | 4.51 | 4.80 | 4.80 | 5.73% | 570,895 |
| Feb 25, 2025 | 4.52 | 4.76 | 4.44 | 4.54 | 4.54 | 0.44% | 512,821 |
| Feb 24, 2025 | 4.74 | 4.82 | 4.51 | 4.52 | 4.52 | -2.59% | 462,230 |
| Feb 21, 2025 | 4.74 | 4.78 | 4.53 | 4.64 | 4.64 | -0.64% | 563,365 |
| Feb 20, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | 4.67 | -1.27% | 386,410 |
| Feb 19, 2025 | 4.87 | 4.97 | 4.71 | 4.73 | 4.73 | -2.47% | 687,394 |
| Feb 18, 2025 | 4.88 | 5.07 | 4.80 | 4.85 | 4.85 | -0.61% | 564,748 |
| Feb 14, 2025 | 4.79 | 5.42 | 4.79 | 4.88 | 4.88 | 3.39% | 751,152 |
| Feb 13, 2025 | 4.56 | 4.77 | 4.51 | 4.72 | 4.72 | 3.74% | 1,356,379 |
| Feb 12, 2025 | 4.57 | 4.67 | 4.41 | 4.55 | 4.55 | -0.66% | 1,101,293 |
| Feb 11, 2025 | 5.19 | 5.27 | 4.57 | 4.58 | 4.58 | -13.83% | 1,241,992 |
| Feb 10, 2025 | 6.09 | 6.11 | 5.27 | 5.32 | 5.32 | -10.97% | 1,557,432 |
| Feb 7, 2025 | 6.60 | 6.77 | 5.96 | 5.97 | 5.97 | -8.44% | 2,072,957 |
| Feb 6, 2025 | 6.16 | 6.91 | 6.04 | 6.52 | 6.52 | 6.19% | 1,489,668 |
| Feb 5, 2025 | 5.96 | 6.26 | 5.95 | 6.14 | 6.14 | 3.72% | 582,288 |
| Feb 4, 2025 | 5.87 | 6.02 | 5.54 | 5.92 | 5.92 | -0.17% | 2,104,364 |
| Feb 3, 2025 | 5.41 | 5.94 | 5.29 | 5.93 | 5.93 | 5.89% | 1,105,390 |
| Jan 31, 2025 | 5.62 | 5.64 | 5.30 | 5.60 | 5.60 | - | 851,454 |
| Jan 30, 2025 | 4.99 | 5.65 | 4.97 | 5.60 | 5.60 | 12.00% | 914,622 |
| Jan 29, 2025 | 4.65 | 5.03 | 4.60 | 5.00 | 5.00 | 7.53% | 619,352 |
| Jan 28, 2025 | 4.72 | 4.74 | 4.50 | 4.65 | 4.65 | -1.48% | 379,978 |
| Jan 27, 2025 | 4.64 | 4.96 | 4.63 | 4.72 | 4.72 | 1.29% | 467,921 |
| Jan 24, 2025 | 4.85 | 4.88 | 4.64 | 4.66 | 4.66 | -4.31% | 343,781 |
| Jan 23, 2025 | 4.76 | 4.88 | 4.43 | 4.87 | 4.87 | 5.64% | 551,618 |
| Jan 22, 2025 | 4.66 | 4.80 | 4.49 | 4.61 | 4.61 | -1.28% | 414,334 |
| Jan 21, 2025 | 4.58 | 4.69 | 4.48 | 4.67 | 4.67 | 1.97% | 1,127,978 |
| Jan 17, 2025 | 4.73 | 4.73 | 4.50 | 4.58 | 4.58 | -2.14% | 927,657 |