4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
3.800
+0.360 (10.47%)
May 19, 2025, 4:00 PM - Market closed
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 3.11 | 3.24 | 3.05 | 3.12 | 3.12 | 1.14% | 303,253 |
| May 6, 2025 | 3.51 | 3.56 | 3.05 | 3.08 | 3.08 | -13.73% | 410,947 |
| May 5, 2025 | 3.72 | 3.76 | 3.50 | 3.57 | 3.57 | -5.05% | 489,351 |
| May 2, 2025 | 3.46 | 3.80 | 3.46 | 3.76 | 3.76 | 9.30% | 502,430 |
| May 1, 2025 | 3.50 | 3.54 | 3.27 | 3.44 | 3.44 | 2.08% | 560,953 |
| Apr 30, 2025 | 3.19 | 3.44 | 3.19 | 3.37 | 3.37 | 4.01% | 302,023 |
| Apr 29, 2025 | 3.31 | 3.45 | 3.22 | 3.24 | 3.24 | -2.99% | 354,836 |
| Apr 28, 2025 | 3.35 | 3.46 | 3.24 | 3.34 | 3.34 | - | 271,460 |
| Apr 25, 2025 | 3.20 | 3.34 | 3.17 | 3.34 | 3.34 | 2.77% | 312,697 |
| Apr 24, 2025 | 3.41 | 3.51 | 3.24 | 3.25 | 3.25 | -4.97% | 319,272 |
| Apr 23, 2025 | 3.53 | 3.74 | 3.41 | 3.42 | 3.42 | 0.59% | 819,134 |
| Apr 22, 2025 | 3.21 | 3.47 | 3.11 | 3.40 | 3.40 | 10.39% | 651,474 |
| Apr 21, 2025 | 3.02 | 3.25 | 2.96 | 3.08 | 3.08 | 0.65% | 449,920 |
| Apr 17, 2025 | 2.90 | 3.07 | 2.89 | 3.06 | 3.06 | 5.15% | 377,853 |
| Apr 16, 2025 | 3.05 | 3.06 | 2.88 | 2.91 | 2.91 | -6.13% | 434,277 |
| Apr 15, 2025 | 2.78 | 3.10 | 2.75 | 3.10 | 3.10 | 11.51% | 956,737 |
| Apr 14, 2025 | 2.67 | 2.83 | 2.56 | 2.78 | 2.78 | 5.70% | 766,877 |
| Apr 11, 2025 | 2.60 | 2.63 | 2.47 | 2.63 | 2.63 | 1.54% | 822,219 |
| Apr 10, 2025 | 2.66 | 2.70 | 2.50 | 2.59 | 2.59 | -6.16% | 643,494 |
| Apr 9, 2025 | 2.45 | 2.90 | 2.24 | 2.76 | 2.76 | 9.96% | 1,766,910 |
| Apr 8, 2025 | 2.76 | 2.90 | 2.50 | 2.51 | 2.51 | -5.28% | 1,032,332 |
| Apr 7, 2025 | 2.64 | 2.75 | 2.46 | 2.65 | 2.65 | -4.33% | 1,300,510 |
| Apr 4, 2025 | 2.82 | 2.85 | 2.67 | 2.77 | 2.77 | -3.99% | 612,311 |
| Apr 3, 2025 | 3.12 | 3.12 | 2.88 | 2.89 | 2.89 | -12.04% | 556,205 |
| Apr 2, 2025 | 2.95 | 3.40 | 2.95 | 3.28 | 3.28 | 9.70% | 1,090,302 |
| Apr 1, 2025 | 3.21 | 3.23 | 2.87 | 2.99 | 2.99 | -7.43% | 1,547,365 |
| Mar 31, 2025 | 3.53 | 3.53 | 3.17 | 3.23 | 3.23 | -11.02% | 1,255,632 |
| Mar 28, 2025 | 3.56 | 3.66 | 3.45 | 3.63 | 3.63 | 1.97% | 618,550 |
| Mar 27, 2025 | 3.62 | 3.70 | 3.54 | 3.56 | 3.56 | -1.39% | 639,790 |
| Mar 26, 2025 | 3.64 | 3.69 | 3.50 | 3.61 | 3.61 | -2.30% | 493,761 |
| Mar 25, 2025 | 3.94 | 4.00 | 3.67 | 3.70 | 3.70 | -5.98% | 462,355 |
| Mar 24, 2025 | 3.97 | 4.00 | 3.78 | 3.93 | 3.93 | 0.26% | 523,320 |
| Mar 21, 2025 | 3.68 | 3.94 | 3.58 | 3.92 | 3.92 | 4.53% | 1,297,264 |
| Mar 20, 2025 | 3.74 | 3.85 | 3.67 | 3.75 | 3.75 | -1.06% | 645,938 |
| Mar 19, 2025 | 3.86 | 3.88 | 3.66 | 3.79 | 3.79 | -0.79% | 672,952 |
| Mar 18, 2025 | 4.15 | 4.19 | 3.78 | 3.82 | 3.82 | -8.61% | 610,746 |
| Mar 17, 2025 | 4.12 | 4.21 | 3.90 | 4.18 | 4.18 | 1.70% | 644,536 |
| Mar 14, 2025 | 4.44 | 4.44 | 4.10 | 4.11 | 4.11 | -3.97% | 310,605 |
| Mar 13, 2025 | 4.24 | 4.40 | 4.17 | 4.28 | 4.28 | 0.94% | 449,734 |
| Mar 12, 2025 | 4.11 | 4.40 | 4.02 | 4.24 | 4.24 | 3.16% | 772,622 |
| Mar 11, 2025 | 3.93 | 4.17 | 3.73 | 4.11 | 4.11 | 5.52% | 793,350 |
| Mar 10, 2025 | 4.10 | 4.21 | 3.84 | 3.90 | 3.90 | -4.30% | 829,280 |