4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
9.66
+1.34 (16.11%)
At close: Oct 8, 2025, 4:00 PM EDT
9.74
+0.08 (0.83%)
After-hours: Oct 8, 2025, 7:47 PM EDT
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.43 | 9.84 | 8.30 | 9.66 | - | 16.11% | 1,221,290 |
| Oct 7, 2025 | 8.38 | 8.45 | 8.11 | 8.32 | 8.32 | -0.95% | 574,138 |
| Oct 6, 2025 | 8.64 | 8.80 | 8.37 | 8.40 | 8.40 | -1.75% | 451,672 |
| Oct 3, 2025 | 8.73 | 8.89 | 8.47 | 8.55 | 8.55 | -1.38% | 410,331 |
| Oct 2, 2025 | 8.83 | 9.03 | 8.53 | 8.67 | 8.67 | -0.69% | 402,768 |
| Oct 1, 2025 | 8.61 | 8.97 | 8.50 | 8.73 | 8.73 | 0.46% | 607,916 |
| Sep 30, 2025 | 8.19 | 8.72 | 8.19 | 8.69 | 8.69 | 4.07% | 569,713 |
| Sep 29, 2025 | 8.33 | 8.56 | 8.15 | 8.35 | 8.35 | -0.48% | 465,874 |
| Sep 26, 2025 | 8.48 | 8.69 | 8.05 | 8.39 | 8.39 | -0.36% | 889,712 |
| Sep 25, 2025 | 8.29 | 8.70 | 8.16 | 8.42 | 8.42 | -0.24% | 982,555 |
| Sep 24, 2025 | 7.58 | 8.48 | 7.50 | 8.44 | 8.44 | 10.91% | 867,179 |
| Sep 23, 2025 | 7.51 | 8.01 | 7.50 | 7.61 | 7.61 | 2.84% | 1,208,480 |
| Sep 22, 2025 | 6.61 | 7.42 | 6.47 | 7.40 | 7.40 | 12.12% | 975,405 |
| Sep 19, 2025 | 6.96 | 7.15 | 6.60 | 6.60 | 6.60 | -7.04% | 1,186,071 |
| Sep 18, 2025 | 6.79 | 7.19 | 6.76 | 7.10 | 7.10 | 6.61% | 597,509 |
| Sep 17, 2025 | 6.72 | 7.05 | 6.64 | 6.66 | 6.66 | -0.45% | 421,085 |
| Sep 16, 2025 | 6.83 | 6.93 | 6.61 | 6.69 | 6.69 | -1.62% | 465,202 |
| Sep 15, 2025 | 6.86 | 6.97 | 6.60 | 6.80 | 6.80 | -0.15% | 465,420 |
| Sep 12, 2025 | 7.07 | 7.07 | 6.65 | 6.81 | 6.81 | -3.68% | 517,375 |
| Sep 11, 2025 | 6.96 | 7.21 | 6.78 | 7.07 | 7.07 | 1.87% | 626,632 |
| Sep 10, 2025 | 7.00 | 7.10 | 6.81 | 6.94 | 6.94 | -0.43% | 634,828 |
| Sep 9, 2025 | 6.96 | 7.07 | 6.83 | 6.97 | 6.97 | - | 366,559 |
| Sep 8, 2025 | 7.35 | 7.40 | 6.92 | 6.97 | 6.97 | -4.13% | 481,120 |
| Sep 5, 2025 | 6.64 | 7.31 | 6.53 | 7.27 | 7.27 | 9.98% | 766,262 |
| Sep 4, 2025 | 6.52 | 6.65 | 6.09 | 6.61 | 6.61 | 2.16% | 646,811 |
| Sep 3, 2025 | 6.14 | 6.49 | 6.10 | 6.47 | 6.47 | 5.37% | 654,310 |
| Sep 2, 2025 | 6.02 | 6.26 | 5.97 | 6.14 | 6.14 | -0.32% | 461,405 |
| Aug 29, 2025 | 6.18 | 6.27 | 6.08 | 6.16 | 6.16 | -0.32% | 342,592 |
| Aug 28, 2025 | 6.69 | 6.73 | 6.09 | 6.18 | 6.18 | -4.33% | 482,874 |
| Aug 27, 2025 | 6.54 | 6.82 | 6.39 | 6.46 | 6.46 | -1.07% | 399,459 |
| Aug 26, 2025 | 6.78 | 6.83 | 6.43 | 6.53 | 6.53 | -3.12% | 908,485 |
| Aug 25, 2025 | 7.19 | 7.19 | 6.65 | 6.74 | 6.74 | -4.94% | 639,518 |
| Aug 22, 2025 | 6.91 | 7.33 | 6.88 | 7.09 | 7.09 | 3.50% | 447,810 |
| Aug 21, 2025 | 6.78 | 6.96 | 6.64 | 6.85 | 6.85 | - | 381,009 |
| Aug 20, 2025 | 6.54 | 7.12 | 6.51 | 6.85 | 6.85 | 4.26% | 637,792 |
| Aug 19, 2025 | 7.26 | 7.31 | 6.35 | 6.57 | 6.57 | -9.63% | 1,141,858 |
| Aug 18, 2025 | 7.33 | 7.59 | 7.18 | 7.27 | 7.27 | 0.14% | 1,213,250 |
| Aug 15, 2025 | 7.14 | 7.53 | 7.01 | 7.26 | 7.26 | 2.25% | 1,111,184 |
| Aug 14, 2025 | 6.48 | 7.25 | 6.46 | 7.10 | 7.10 | 6.45% | 1,067,793 |
| Aug 13, 2025 | 6.20 | 6.84 | 6.15 | 6.67 | 6.67 | 8.46% | 1,411,776 |
| Aug 12, 2025 | 5.53 | 6.25 | 5.46 | 6.15 | 6.15 | 11.21% | 1,170,527 |
| Aug 11, 2025 | 5.62 | 5.82 | 5.33 | 5.53 | 5.53 | -1.78% | 579,259 |
| Aug 8, 2025 | 5.83 | 5.94 | 5.50 | 5.63 | 5.63 | -2.60% | 552,767 |
| Aug 7, 2025 | 5.53 | 5.85 | 5.42 | 5.78 | 5.78 | 0.87% | 642,706 |
| Aug 6, 2025 | 5.97 | 6.02 | 5.67 | 5.73 | 5.73 | -5.29% | 832,511 |
| Aug 5, 2025 | 5.26 | 6.18 | 5.23 | 6.05 | 6.05 | 15.46% | 1,884,710 |
| Aug 4, 2025 | 6.01 | 6.05 | 5.11 | 5.24 | 5.24 | -18.38% | 3,717,576 |
| Aug 1, 2025 | 5.28 | 6.69 | 4.99 | 6.42 | 6.42 | 42.67% | 31,675,318 |
| Jul 31, 2025 | 4.42 | 4.61 | 4.30 | 4.50 | 4.50 | 2.04% | 2,301,841 |
| Jul 30, 2025 | 4.52 | 4.59 | 4.34 | 4.41 | 4.41 | 1.15% | 321,588 |