4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
4.231
+0.011 (0.27%)
Jul 21, 2025, 1:42 PM - Market open
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.22 | 4.40 | 4.20 | 4.28 | - | 1.30% | 59,666 |
| Jul 18, 2025 | 4.40 | 4.45 | 4.17 | 4.22 | 4.22 | -3.21% | 316,868 |
| Jul 17, 2025 | 4.25 | 4.41 | 4.19 | 4.36 | 4.36 | 2.35% | 275,887 |
| Jul 16, 2025 | 4.20 | 4.34 | 4.20 | 4.26 | 4.26 | 2.40% | 319,678 |
| Jul 15, 2025 | 4.40 | 4.40 | 4.11 | 4.16 | 4.16 | -5.02% | 249,027 |
| Jul 14, 2025 | 4.28 | 4.42 | 4.24 | 4.38 | 4.38 | 2.34% | 176,977 |
| Jul 11, 2025 | 4.30 | 4.35 | 4.23 | 4.28 | 4.28 | -1.61% | 183,334 |
| Jul 10, 2025 | 4.44 | 4.50 | 4.34 | 4.35 | 4.35 | -1.58% | 186,295 |
| Jul 9, 2025 | 4.28 | 4.48 | 4.25 | 4.42 | 4.42 | 4.74% | 299,294 |
| Jul 8, 2025 | 3.98 | 4.24 | 3.98 | 4.22 | 4.22 | 6.84% | 285,079 |
| Jul 7, 2025 | 4.24 | 4.36 | 3.86 | 3.95 | 3.95 | -6.84% | 290,587 |
| Jul 3, 2025 | 4.31 | 4.34 | 4.13 | 4.24 | 4.24 | -1.62% | 196,317 |
| Jul 2, 2025 | 4.15 | 4.40 | 4.15 | 4.31 | 4.31 | 3.86% | 620,596 |
| Jul 1, 2025 | 3.80 | 4.19 | 3.68 | 4.15 | 4.15 | 11.86% | 858,180 |
| Jun 30, 2025 | 3.86 | 3.89 | 3.71 | 3.71 | 3.71 | -3.39% | 236,599 |
| Jun 27, 2025 | 4.01 | 4.09 | 3.80 | 3.84 | 3.84 | -5.65% | 1,440,159 |
| Jun 26, 2025 | 4.10 | 4.11 | 3.90 | 4.07 | 4.07 | -0.25% | 229,830 |
| Jun 25, 2025 | 4.01 | 4.13 | 3.80 | 4.08 | 4.08 | 2.00% | 199,903 |
| Jun 24, 2025 | 3.84 | 4.02 | 3.75 | 4.00 | 4.00 | 6.10% | 343,716 |
| Jun 23, 2025 | 4.14 | 4.17 | 3.73 | 3.77 | 3.77 | -8.72% | 726,041 |
| Jun 20, 2025 | 4.15 | 4.23 | 4.05 | 4.13 | 4.13 | 0.98% | 595,809 |
| Jun 18, 2025 | 4.13 | 4.26 | 4.05 | 4.09 | 4.09 | -1.45% | 341,864 |
| Jun 17, 2025 | 4.29 | 4.39 | 4.12 | 4.15 | 4.15 | -5.03% | 259,911 |
| Jun 16, 2025 | 4.44 | 4.51 | 4.28 | 4.37 | 4.37 | -0.46% | 285,777 |
| Jun 13, 2025 | 4.42 | 4.62 | 4.35 | 4.39 | 4.39 | -2.44% | 487,002 |
| Jun 12, 2025 | 4.34 | 4.53 | 4.21 | 4.50 | 4.50 | 3.21% | 311,378 |
| Jun 11, 2025 | 4.57 | 4.62 | 4.32 | 4.36 | 4.36 | -2.46% | 536,573 |
| Jun 10, 2025 | 4.80 | 5.10 | 4.40 | 4.47 | 4.47 | -6.68% | 1,532,762 |
| Jun 9, 2025 | 4.42 | 4.83 | 4.38 | 4.79 | 4.79 | 10.11% | 720,321 |
| Jun 6, 2025 | 3.98 | 4.36 | 3.97 | 4.35 | 4.35 | 11.25% | 670,196 |
| Jun 5, 2025 | 3.77 | 3.96 | 3.76 | 3.91 | 3.91 | 2.09% | 179,707 |
| Jun 4, 2025 | 3.83 | 4.00 | 3.82 | 3.83 | 3.83 | -1.03% | 252,320 |
| Jun 3, 2025 | 3.78 | 3.92 | 3.71 | 3.87 | 3.87 | 3.20% | 318,444 |
| Jun 2, 2025 | 3.63 | 3.90 | 3.55 | 3.75 | 3.75 | 3.59% | 323,988 |
| May 30, 2025 | 3.68 | 3.72 | 3.48 | 3.62 | 3.62 | -2.43% | 457,093 |
| May 29, 2025 | 3.48 | 3.81 | 3.42 | 3.71 | 3.71 | 6.92% | 401,097 |
| May 28, 2025 | 3.44 | 3.50 | 3.40 | 3.47 | 3.47 | 1.46% | 291,691 |
| May 27, 2025 | 3.56 | 3.56 | 3.37 | 3.42 | 3.42 | -2.01% | 293,635 |
| May 23, 2025 | 3.54 | 3.55 | 3.39 | 3.49 | 3.49 | -3.06% | 388,480 |
| May 22, 2025 | 3.51 | 3.66 | 3.46 | 3.60 | 3.60 | 1.41% | 335,806 |
| May 21, 2025 | 3.79 | 3.90 | 3.48 | 3.55 | 3.55 | -7.79% | 392,086 |
| May 20, 2025 | 3.84 | 3.90 | 3.71 | 3.85 | 3.85 | 1.32% | 402,176 |
| May 19, 2025 | 3.38 | 3.91 | 3.38 | 3.80 | 3.80 | 10.47% | 619,220 |
| May 16, 2025 | 3.20 | 3.48 | 3.18 | 3.44 | 3.44 | 7.50% | 429,251 |
| May 15, 2025 | 3.10 | 3.20 | 3.02 | 3.20 | 3.20 | 2.24% | 321,415 |
| May 14, 2025 | 3.27 | 3.35 | 3.07 | 3.13 | 3.13 | -4.28% | 804,729 |
| May 13, 2025 | 3.37 | 3.39 | 3.15 | 3.27 | 3.27 | -1.51% | 478,482 |
| May 12, 2025 | 3.22 | 3.56 | 3.19 | 3.32 | 3.32 | 7.79% | 449,993 |
| May 9, 2025 | 3.25 | 3.32 | 3.00 | 3.08 | 3.08 | -4.94% | 1,057,542 |
| May 8, 2025 | 3.12 | 3.32 | 3.06 | 3.24 | 3.24 | 4.01% | 393,271 |