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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.95 | 11.96 | 11.25 | 11.41 | 11.41 | -4.68% | 603,375 |
| Oct 28, 2025 | 12.24 | 12.34 | 11.46 | 11.97 | 11.97 | -2.44% | 979,512 |
| Oct 27, 2025 | 11.30 | 12.32 | 10.87 | 12.27 | 12.27 | 8.20% | 1,728,676 |
| Oct 24, 2025 | 10.83 | 12.34 | 10.45 | 11.34 | 11.34 | 13.40% | 2,318,094 |
| Oct 23, 2025 | 10.52 | 10.73 | 9.95 | 10.00 | 10.00 | -4.94% | 631,329 |
| Oct 22, 2025 | 11.17 | 11.38 | 10.36 | 10.52 | 10.52 | -6.41% | 745,558 |
| Oct 21, 2025 | 11.14 | 11.65 | 10.73 | 11.24 | 11.24 | -0.27% | 779,316 |
| Oct 20, 2025 | 10.06 | 11.29 | 9.93 | 11.27 | 11.27 | 14.53% | 932,905 |
| Oct 17, 2025 | 9.95 | 10.25 | 9.61 | 9.84 | 9.84 | -2.48% | 470,447 |
| Oct 16, 2025 | 10.17 | 10.73 | 9.98 | 10.09 | 10.09 | 1.31% | 728,153 |
| Oct 15, 2025 | 10.05 | 10.26 | 9.63 | 9.96 | 9.96 | -0.10% | 536,192 |
| Oct 14, 2025 | 9.60 | 10.06 | 9.40 | 9.97 | 9.97 | 3.10% | 701,131 |
| Oct 13, 2025 | 8.90 | 9.70 | 8.50 | 9.67 | 9.67 | 8.65% | 1,898,808 |
| Oct 10, 2025 | 9.60 | 9.64 | 8.76 | 8.90 | 8.90 | -6.90% | 742,069 |
| Oct 9, 2025 | 9.64 | 10.03 | 9.49 | 9.56 | 9.56 | -1.04% | 594,171 |
| Oct 8, 2025 | 8.43 | 9.84 | 8.30 | 9.66 | 9.66 | 16.11% | 1,223,567 |
| Oct 7, 2025 | 8.38 | 8.45 | 8.11 | 8.32 | 8.32 | -0.95% | 574,138 |
| Oct 6, 2025 | 8.64 | 8.80 | 8.37 | 8.40 | 8.40 | -1.75% | 451,672 |
| Oct 3, 2025 | 8.73 | 8.89 | 8.47 | 8.55 | 8.55 | -1.38% | 410,331 |
| Oct 2, 2025 | 8.83 | 9.03 | 8.53 | 8.67 | 8.67 | -0.69% | 402,768 |
| Oct 1, 2025 | 8.61 | 8.97 | 8.50 | 8.73 | 8.73 | 0.46% | 607,916 |
| Sep 30, 2025 | 8.19 | 8.72 | 8.19 | 8.69 | 8.69 | 4.07% | 569,713 |
| Sep 29, 2025 | 8.33 | 8.56 | 8.15 | 8.35 | 8.35 | -0.48% | 465,874 |
| Sep 26, 2025 | 8.48 | 8.69 | 8.05 | 8.39 | 8.39 | -0.36% | 889,712 |
| Sep 25, 2025 | 8.29 | 8.70 | 8.16 | 8.42 | 8.42 | -0.24% | 982,555 |
| Sep 24, 2025 | 7.58 | 8.48 | 7.50 | 8.44 | 8.44 | 10.91% | 867,179 |
| Sep 23, 2025 | 7.51 | 8.01 | 7.50 | 7.61 | 7.61 | 2.84% | 1,208,480 |
| Sep 22, 2025 | 6.61 | 7.42 | 6.47 | 7.40 | 7.40 | 12.12% | 975,405 |
| Sep 19, 2025 | 6.96 | 7.15 | 6.60 | 6.60 | 6.60 | -7.04% | 1,186,071 |
| Sep 18, 2025 | 6.79 | 7.19 | 6.76 | 7.10 | 7.10 | 6.61% | 597,509 |
| Sep 17, 2025 | 6.72 | 7.05 | 6.64 | 6.66 | 6.66 | -0.45% | 421,085 |
| Sep 16, 2025 | 6.83 | 6.93 | 6.61 | 6.69 | 6.69 | -1.62% | 465,202 |
| Sep 15, 2025 | 6.86 | 6.97 | 6.60 | 6.80 | 6.80 | -0.15% | 465,420 |
| Sep 12, 2025 | 7.07 | 7.07 | 6.65 | 6.81 | 6.81 | -3.68% | 517,375 |
| Sep 11, 2025 | 6.96 | 7.21 | 6.78 | 7.07 | 7.07 | 1.87% | 626,632 |
| Sep 10, 2025 | 7.00 | 7.10 | 6.81 | 6.94 | 6.94 | -0.43% | 634,828 |
| Sep 9, 2025 | 6.96 | 7.07 | 6.83 | 6.97 | 6.97 | - | 366,559 |
| Sep 8, 2025 | 7.35 | 7.40 | 6.92 | 6.97 | 6.97 | -4.13% | 481,120 |
| Sep 5, 2025 | 6.64 | 7.31 | 6.53 | 7.27 | 7.27 | 9.98% | 766,262 |
| Sep 4, 2025 | 6.52 | 6.65 | 6.09 | 6.61 | 6.61 | 2.16% | 646,811 |
| Sep 3, 2025 | 6.14 | 6.49 | 6.10 | 6.47 | 6.47 | 5.37% | 654,310 |
| Sep 2, 2025 | 6.02 | 6.26 | 5.97 | 6.14 | 6.14 | -0.32% | 461,405 |
| Aug 29, 2025 | 6.18 | 6.27 | 6.08 | 6.16 | 6.16 | -0.32% | 342,592 |
| Aug 28, 2025 | 6.69 | 6.73 | 6.09 | 6.18 | 6.18 | -4.33% | 482,874 |
| Aug 27, 2025 | 6.54 | 6.82 | 6.39 | 6.46 | 6.46 | -1.07% | 399,459 |
| Aug 26, 2025 | 6.78 | 6.83 | 6.43 | 6.53 | 6.53 | -3.12% | 908,485 |
| Aug 25, 2025 | 7.19 | 7.19 | 6.65 | 6.74 | 6.74 | -4.94% | 639,518 |
| Aug 22, 2025 | 6.91 | 7.33 | 6.88 | 7.09 | 7.09 | 3.50% | 447,810 |
| Aug 21, 2025 | 6.78 | 6.96 | 6.64 | 6.85 | 6.85 | - | 381,009 |
| Aug 20, 2025 | 6.54 | 7.12 | 6.51 | 6.85 | 6.85 | 4.26% | 637,792 |