4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
8.99
+0.60 (7.15%)
At close: Feb 6, 2026, 4:00 PM EST
8.82
-0.17 (-1.89%)
After-hours: Feb 6, 2026, 7:38 PM EST
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.50 | 9.00 | 8.42 | 8.99 | 8.99 | 7.15% | 778,181 |
| Feb 5, 2026 | 9.20 | 9.58 | 8.39 | 8.39 | 8.39 | -9.69% | 1,177,080 |
| Feb 4, 2026 | 9.50 | 9.78 | 9.04 | 9.29 | 9.29 | -2.11% | 903,689 |
| Feb 3, 2026 | 9.18 | 9.57 | 9.16 | 9.49 | 9.49 | 3.72% | 754,447 |
| Feb 2, 2026 | 8.73 | 9.38 | 8.60 | 9.15 | 9.15 | 3.27% | 767,124 |
| Jan 30, 2026 | 8.88 | 9.28 | 8.66 | 8.86 | 8.86 | -1.23% | 1,133,638 |
| Jan 29, 2026 | 8.47 | 9.10 | 8.30 | 8.97 | 8.97 | 4.30% | 620,492 |
| Jan 28, 2026 | 8.55 | 8.83 | 8.25 | 8.60 | 8.60 | 1.30% | 897,877 |
| Jan 27, 2026 | 7.95 | 8.52 | 7.83 | 8.49 | 8.49 | 6.52% | 918,382 |
| Jan 26, 2026 | 7.92 | 8.18 | 7.77 | 7.97 | 7.97 | 0.13% | 547,121 |
| Jan 23, 2026 | 8.00 | 8.25 | 7.89 | 7.96 | 7.96 | -1.61% | 539,592 |
| Jan 22, 2026 | 7.70 | 8.19 | 7.63 | 8.09 | 8.09 | 5.20% | 556,062 |
| Jan 21, 2026 | 7.62 | 7.79 | 7.52 | 7.69 | 7.69 | 0.92% | 445,527 |
| Jan 20, 2026 | 7.35 | 7.80 | 7.30 | 7.62 | 7.62 | 0.93% | 631,986 |
| Jan 16, 2026 | 7.66 | 7.78 | 7.46 | 7.55 | 7.55 | -0.79% | 754,373 |
| Jan 15, 2026 | 8.75 | 8.80 | 7.60 | 7.61 | 7.61 | -13.13% | 813,369 |
| Jan 14, 2026 | 7.90 | 8.76 | 7.88 | 8.76 | 8.76 | 11.45% | 973,033 |
| Jan 13, 2026 | 7.49 | 7.94 | 7.48 | 7.86 | 7.86 | 4.80% | 1,075,406 |
| Jan 12, 2026 | 7.40 | 7.55 | 7.13 | 7.50 | 7.50 | - | 766,238 |
| Jan 9, 2026 | 7.41 | 7.61 | 7.32 | 7.50 | 7.50 | 2.74% | 628,392 |
| Jan 8, 2026 | 7.70 | 7.72 | 7.20 | 7.30 | 7.30 | -6.05% | 972,272 |
| Jan 7, 2026 | 7.29 | 8.06 | 7.22 | 7.77 | 7.77 | 8.07% | 979,979 |
| Jan 6, 2026 | 7.30 | 7.37 | 7.10 | 7.19 | 7.19 | -1.51% | 528,943 |
| Jan 5, 2026 | 7.33 | 7.46 | 6.96 | 7.30 | 7.30 | -0.27% | 768,522 |
| Jan 2, 2026 | 7.63 | 7.65 | 7.13 | 7.32 | 7.32 | -2.40% | 1,030,585 |
| Dec 31, 2025 | 7.57 | 7.71 | 7.43 | 7.50 | 7.50 | -1.06% | 786,709 |
| Dec 30, 2025 | 7.63 | 7.88 | 7.55 | 7.58 | 7.58 | -1.30% | 585,680 |
| Dec 29, 2025 | 7.90 | 7.91 | 7.67 | 7.68 | 7.68 | -3.64% | 736,823 |
| Dec 26, 2025 | 8.06 | 8.13 | 7.72 | 7.97 | 7.97 | -1.60% | 762,968 |
| Dec 24, 2025 | 7.73 | 8.13 | 7.67 | 8.10 | 8.10 | 2.53% | 609,516 |
| Dec 23, 2025 | 8.61 | 8.62 | 7.80 | 7.90 | 7.90 | -9.30% | 1,157,606 |
| Dec 22, 2025 | 8.75 | 8.91 | 8.61 | 8.71 | 8.71 | 0.35% | 832,117 |
| Dec 19, 2025 | 8.44 | 9.04 | 8.37 | 8.68 | 8.68 | -0.12% | 4,815,801 |
| Dec 18, 2025 | 9.51 | 9.66 | 8.46 | 8.69 | 8.69 | -5.65% | 1,781,008 |
| Dec 17, 2025 | 11.63 | 11.81 | 9.03 | 9.21 | 9.21 | -20.05% | 3,290,239 |
| Dec 16, 2025 | 10.90 | 11.64 | 10.87 | 11.52 | 11.52 | 5.21% | 958,066 |
| Dec 15, 2025 | 10.95 | 11.19 | 10.56 | 10.95 | 10.95 | 1.01% | 862,358 |
| Dec 12, 2025 | 10.94 | 11.60 | 10.71 | 10.84 | 10.84 | -0.73% | 961,468 |
| Dec 11, 2025 | 10.92 | 11.11 | 10.64 | 10.92 | 10.92 | 0.83% | 562,055 |
| Dec 10, 2025 | 10.49 | 10.89 | 10.30 | 10.83 | 10.83 | 3.04% | 689,041 |
| Dec 9, 2025 | 11.00 | 11.17 | 10.47 | 10.51 | 10.51 | -5.14% | 816,006 |
| Dec 8, 2025 | 10.92 | 11.39 | 10.90 | 11.08 | 11.08 | 3.55% | 929,349 |
| Dec 5, 2025 | 11.30 | 11.50 | 10.67 | 10.70 | 10.70 | -4.38% | 485,629 |
| Dec 4, 2025 | 10.68 | 11.40 | 10.54 | 11.19 | 11.19 | 4.58% | 683,856 |
| Dec 3, 2025 | 10.19 | 10.77 | 10.19 | 10.70 | 10.70 | 5.63% | 700,779 |
| Dec 2, 2025 | 10.50 | 10.50 | 9.92 | 10.13 | 10.13 | -3.62% | 1,140,137 |
| Dec 1, 2025 | 11.40 | 11.60 | 10.48 | 10.51 | 10.51 | -9.86% | 902,438 |
| Nov 28, 2025 | 11.12 | 11.89 | 10.87 | 11.66 | 11.66 | 6.10% | 845,288 |
| Nov 26, 2025 | 10.73 | 11.00 | 10.41 | 10.99 | 10.99 | 2.90% | 650,492 |
| Nov 25, 2025 | 10.96 | 11.12 | 10.54 | 10.68 | 10.68 | -1.93% | 673,169 |