Skip to main content
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
6.31
+0.53 (9.17%)
At close: Dec 20, 2024, 4:00 PM
6.62
+0.31 (4.91%)
After-hours: Dec 20, 2024, 4:16 PM EST

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.806.375.746.316.319.17%4,765,130
Dec 19, 20245.925.955.585.785.78-3.18%1,860,028
Dec 18, 20246.346.365.775.975.97-5.54%1,418,881
Dec 17, 20246.496.716.286.326.32-2.47%762,607
Dec 16, 20246.566.776.476.486.48-0.31%1,032,120
Dec 13, 20246.866.946.426.506.50-5.52%932,316
Dec 12, 20246.856.986.636.886.88-0.29%662,845
Dec 11, 20247.237.236.886.906.90-4.70%885,452
Dec 10, 20247.207.336.997.247.240.84%666,697
Dec 9, 20247.357.587.117.187.18-2.31%414,088
Dec 6, 20246.867.446.777.357.357.77%374,236
Dec 5, 20247.147.206.786.826.82-4.48%481,675
Dec 4, 20247.057.256.957.147.140.85%478,714
Dec 3, 20247.587.677.037.087.08-6.72%464,496
Dec 2, 20247.807.947.507.597.59-3.19%573,904
Nov 29, 20247.877.927.537.847.84-0.38%335,675
Nov 27, 20247.517.897.447.877.874.93%1,095,255
Nov 26, 20247.737.997.487.507.50-1.57%1,447,066
Nov 25, 20247.898.237.527.627.62-2.18%921,757
Nov 22, 20247.968.117.537.797.79-2.50%884,499
Nov 21, 20248.418.487.837.997.99-4.99%942,815
Nov 20, 20248.758.968.208.418.41-3.00%790,179
Nov 19, 20248.198.688.048.678.674.21%753,055
Nov 18, 20248.839.188.198.328.32-5.78%1,909,648
Nov 15, 20248.139.147.958.838.8310.10%1,419,138
Nov 14, 20247.878.257.328.028.024.02%1,721,758
Nov 13, 20247.988.027.687.717.71-2.03%534,516
Nov 12, 20247.988.127.727.877.87-2.48%651,364
Nov 11, 20248.218.348.008.078.07-0.62%808,761
Nov 8, 20248.318.478.078.128.12-1.93%714,579
Nov 7, 20248.408.628.228.288.28-0.84%1,030,023
Nov 6, 20248.668.748.308.358.35-0.48%613,260
Nov 5, 20248.188.448.038.398.392.63%641,596
Nov 4, 20248.058.437.988.188.180.99%520,783
Nov 1, 20248.058.268.018.108.101.06%473,142
Oct 31, 20248.228.307.998.018.01-3.14%661,266
Oct 30, 20248.208.428.058.278.270.85%499,543
Oct 29, 20248.478.628.138.208.20-4.32%508,354
Oct 28, 20248.208.688.208.578.575.15%386,782
Oct 25, 20248.278.458.098.158.15-0.73%497,270
Oct 24, 20248.478.708.208.218.21-3.53%578,416
Oct 23, 20248.258.567.908.518.513.03%1,830,331
Oct 22, 20248.578.888.198.268.26-3.73%821,394
Oct 21, 20248.528.688.398.588.580.59%1,185,312
Oct 18, 20248.478.678.458.538.530.95%1,024,819
Oct 17, 20248.668.708.378.458.45-2.42%504,980
Oct 16, 20248.929.108.628.668.66-2.59%508,879
Oct 15, 20249.039.198.858.898.89-1.55%332,331
Oct 14, 20249.119.298.979.039.03-1.53%353,528
Oct 11, 20248.689.178.669.179.175.04%543,585
Oct 10, 20248.909.038.538.738.73-3.00%721,286
Oct 9, 20249.369.388.959.009.00-4.05%1,062,684
Oct 8, 20249.269.529.199.389.381.30%1,324,252
Oct 7, 20249.969.969.149.269.26-7.12%933,516
Oct 4, 202410.5110.569.789.979.97-3.58%630,017
Oct 3, 202410.1810.369.9210.3410.340.68%725,965
Oct 2, 202410.3210.4110.1010.2710.27-1.34%1,214,212
Oct 1, 202410.7810.7810.1710.4110.41-3.70%2,298,943
Sep 30, 202410.8311.1310.5610.8110.81-0.18%706,320
Sep 27, 202411.1011.2010.6310.8310.83-1.19%926,536
Sep 26, 202411.4311.4710.9210.9610.96-2.84%1,695,754
Sep 25, 202411.4711.6411.2111.2811.28-1.83%2,312,124
Sep 24, 202411.6011.7711.2511.4911.49-1.03%841,951
Sep 23, 202411.4611.7411.2011.6111.61-2.44%1,359,530
Sep 20, 202413.5413.5911.8511.9011.90-11.85%2,125,528
Sep 19, 202417.3917.4112.4813.5013.50-19.74%3,361,284
Sep 18, 202416.2317.3116.0816.8216.824.08%1,561,635
Sep 17, 202416.6016.8216.1416.1616.16-1.94%494,647
Sep 16, 202416.3316.5815.8316.4816.481.42%537,211
Sep 13, 202416.0216.5916.0216.2516.252.14%365,467
Sep 12, 202415.7115.9715.1915.9115.911.21%418,528
Sep 11, 202415.3415.7515.0115.7215.721.35%446,002
Sep 10, 202415.2516.0915.0715.5115.511.70%381,513
Sep 9, 202415.0615.5114.9215.2515.251.19%448,405
Sep 6, 202415.6415.7514.6415.0715.07-2.84%370,185
Sep 5, 202415.7115.7115.2215.5115.51-0.70%352,399
Sep 4, 202414.7215.7214.6115.6215.625.97%502,599
Sep 3, 202414.9015.5614.5714.7414.74-1.80%387,162
Aug 30, 202415.3215.3214.7115.0115.01-1.57%418,309
Aug 29, 202415.4415.6714.8815.2515.25-0.33%507,803
Aug 28, 202415.5015.7915.0315.3015.30-1.48%409,017
Aug 27, 202415.7116.1015.0515.5315.53-1.96%502,943
Aug 26, 202415.1315.9515.0015.8415.845.88%413,847
Aug 23, 202414.6315.1314.5014.9614.963.39%292,103
Aug 22, 202415.1715.2114.3814.4714.47-4.74%479,628
Aug 21, 202415.4515.7714.9615.1915.19-0.85%433,570
Aug 20, 202414.7015.3914.4815.3215.324.15%493,594
Aug 19, 202414.3315.0214.2114.7114.712.80%487,025
Aug 16, 202414.7114.7614.2014.3114.31-2.52%577,125
Aug 15, 202415.0015.4014.6514.6814.681.73%605,800
Aug 14, 202415.0115.2314.2614.4314.43-3.41%403,956
Aug 13, 202415.0015.1214.5914.9414.94-0.40%396,041
Aug 12, 202414.8015.1214.5215.0015.001.35%588,193
Aug 9, 202415.6816.1414.7314.8014.800.48%463,577
Aug 8, 202415.0015.0014.5014.7314.730.14%502,466
Aug 7, 202415.5015.6714.6814.7114.71-5.10%1,284,998
Aug 6, 202415.3015.6014.6515.5015.502.45%754,370
Aug 5, 202414.7115.4314.2915.1315.13-5.97%638,241
Aug 2, 202416.1616.5615.5816.0916.09-6.40%441,446
Aug 1, 202417.8218.0216.8417.1917.19-3.05%388,407