4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
11.41
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.9511.9611.2511.4111.41-4.68%603,375
Oct 28, 202512.2412.3411.4611.9711.97-2.44%979,512
Oct 27, 202511.3012.3210.8712.2712.278.20%1,728,676
Oct 24, 202510.8312.3410.4511.3411.3413.40%2,318,094
Oct 23, 202510.5210.739.9510.0010.00-4.94%631,329
Oct 22, 202511.1711.3810.3610.5210.52-6.41%745,558
Oct 21, 202511.1411.6510.7311.2411.24-0.27%779,316
Oct 20, 202510.0611.299.9311.2711.2714.53%932,905
Oct 17, 20259.9510.259.619.849.84-2.48%470,447
Oct 16, 202510.1710.739.9810.0910.091.31%728,153
Oct 15, 202510.0510.269.639.969.96-0.10%536,192
Oct 14, 20259.6010.069.409.979.973.10%701,131
Oct 13, 20258.909.708.509.679.678.65%1,898,808
Oct 10, 20259.609.648.768.908.90-6.90%742,069
Oct 9, 20259.6410.039.499.569.56-1.04%594,171
Oct 8, 20258.439.848.309.669.6616.11%1,223,567
Oct 7, 20258.388.458.118.328.32-0.95%574,138
Oct 6, 20258.648.808.378.408.40-1.75%451,672
Oct 3, 20258.738.898.478.558.55-1.38%410,331
Oct 2, 20258.839.038.538.678.67-0.69%402,768
Oct 1, 20258.618.978.508.738.730.46%607,916
Sep 30, 20258.198.728.198.698.694.07%569,713
Sep 29, 20258.338.568.158.358.35-0.48%465,874
Sep 26, 20258.488.698.058.398.39-0.36%889,712
Sep 25, 20258.298.708.168.428.42-0.24%982,555
Sep 24, 20257.588.487.508.448.4410.91%867,179
Sep 23, 20257.518.017.507.617.612.84%1,208,480
Sep 22, 20256.617.426.477.407.4012.12%975,405
Sep 19, 20256.967.156.606.606.60-7.04%1,186,071
Sep 18, 20256.797.196.767.107.106.61%597,509
Sep 17, 20256.727.056.646.666.66-0.45%421,085
Sep 16, 20256.836.936.616.696.69-1.62%465,202
Sep 15, 20256.866.976.606.806.80-0.15%465,420
Sep 12, 20257.077.076.656.816.81-3.68%517,375
Sep 11, 20256.967.216.787.077.071.87%626,632
Sep 10, 20257.007.106.816.946.94-0.43%634,828
Sep 9, 20256.967.076.836.976.97-366,559
Sep 8, 20257.357.406.926.976.97-4.13%481,120
Sep 5, 20256.647.316.537.277.279.98%766,262
Sep 4, 20256.526.656.096.616.612.16%646,811
Sep 3, 20256.146.496.106.476.475.37%654,310
Sep 2, 20256.026.265.976.146.14-0.32%461,405
Aug 29, 20256.186.276.086.166.16-0.32%342,592
Aug 28, 20256.696.736.096.186.18-4.33%482,874
Aug 27, 20256.546.826.396.466.46-1.07%399,459
Aug 26, 20256.786.836.436.536.53-3.12%908,485
Aug 25, 20257.197.196.656.746.74-4.94%639,518
Aug 22, 20256.917.336.887.097.093.50%447,810
Aug 21, 20256.786.966.646.856.85-381,009
Aug 20, 20256.547.126.516.856.854.26%637,792