4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
7.89
-0.52 (-6.18%)
Nov 21, 2024, 1:23 PM EST - Market open
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.75 | 8.96 | 8.20 | 8.41 | 8.41 | -3.00% | 790,179 |
| Nov 19, 2024 | 8.19 | 8.68 | 8.04 | 8.67 | 8.67 | 4.21% | 753,055 |
| Nov 18, 2024 | 8.83 | 9.18 | 8.19 | 8.32 | 8.32 | -5.78% | 1,909,648 |
| Nov 15, 2024 | 8.13 | 9.14 | 7.95 | 8.83 | 8.83 | 10.10% | 1,419,138 |
| Nov 14, 2024 | 7.87 | 8.25 | 7.32 | 8.02 | 8.02 | 4.02% | 1,721,758 |
| Nov 13, 2024 | 7.98 | 8.02 | 7.68 | 7.71 | 7.71 | -2.03% | 534,516 |
| Nov 12, 2024 | 7.98 | 8.12 | 7.72 | 7.87 | 7.87 | -2.48% | 651,364 |
| Nov 11, 2024 | 8.21 | 8.34 | 8.00 | 8.07 | 8.07 | -0.62% | 808,761 |
| Nov 8, 2024 | 8.31 | 8.47 | 8.07 | 8.12 | 8.12 | -1.93% | 714,579 |
| Nov 7, 2024 | 8.40 | 8.62 | 8.22 | 8.28 | 8.28 | -0.84% | 1,030,023 |
| Nov 6, 2024 | 8.66 | 8.74 | 8.30 | 8.35 | 8.35 | -0.48% | 613,260 |
| Nov 5, 2024 | 8.18 | 8.44 | 8.03 | 8.39 | 8.39 | 2.63% | 641,596 |
| Nov 4, 2024 | 8.05 | 8.43 | 7.98 | 8.18 | 8.18 | 0.99% | 520,783 |
| Nov 1, 2024 | 8.05 | 8.26 | 8.01 | 8.10 | 8.10 | 1.06% | 473,142 |
| Oct 31, 2024 | 8.22 | 8.30 | 7.99 | 8.01 | 8.01 | -3.14% | 661,266 |
| Oct 30, 2024 | 8.20 | 8.42 | 8.05 | 8.27 | 8.27 | 0.85% | 499,543 |
| Oct 29, 2024 | 8.47 | 8.62 | 8.13 | 8.20 | 8.20 | -4.32% | 508,354 |
| Oct 28, 2024 | 8.20 | 8.68 | 8.20 | 8.57 | 8.57 | 5.15% | 386,782 |
| Oct 25, 2024 | 8.27 | 8.45 | 8.09 | 8.15 | 8.15 | -0.73% | 497,270 |
| Oct 24, 2024 | 8.47 | 8.70 | 8.20 | 8.21 | 8.21 | -3.53% | 578,416 |
| Oct 23, 2024 | 8.25 | 8.56 | 7.90 | 8.51 | 8.51 | 3.03% | 1,830,331 |
| Oct 22, 2024 | 8.57 | 8.88 | 8.19 | 8.26 | 8.26 | -3.73% | 821,394 |
| Oct 21, 2024 | 8.52 | 8.68 | 8.39 | 8.58 | 8.58 | 0.59% | 1,185,312 |
| Oct 18, 2024 | 8.47 | 8.67 | 8.45 | 8.53 | 8.53 | 0.95% | 1,024,819 |
| Oct 17, 2024 | 8.66 | 8.70 | 8.37 | 8.45 | 8.45 | -2.42% | 504,980 |
| Oct 16, 2024 | 8.92 | 9.10 | 8.62 | 8.66 | 8.66 | -2.59% | 508,879 |
| Oct 15, 2024 | 9.03 | 9.19 | 8.85 | 8.89 | 8.89 | -1.55% | 332,331 |
| Oct 14, 2024 | 9.11 | 9.29 | 8.97 | 9.03 | 9.03 | -1.53% | 353,528 |
| Oct 11, 2024 | 8.68 | 9.17 | 8.66 | 9.17 | 9.17 | 5.04% | 543,585 |
| Oct 10, 2024 | 8.90 | 9.03 | 8.53 | 8.73 | 8.73 | -3.00% | 721,286 |
| Oct 9, 2024 | 9.36 | 9.38 | 8.95 | 9.00 | 9.00 | -4.05% | 1,062,684 |
| Oct 8, 2024 | 9.26 | 9.52 | 9.19 | 9.38 | 9.38 | 1.30% | 1,324,252 |
| Oct 7, 2024 | 9.96 | 9.96 | 9.14 | 9.26 | 9.26 | -7.12% | 933,516 |
| Oct 4, 2024 | 10.51 | 10.56 | 9.78 | 9.97 | 9.97 | -3.58% | 630,017 |
| Oct 3, 2024 | 10.18 | 10.36 | 9.92 | 10.34 | 10.34 | 0.68% | 725,965 |
| Oct 2, 2024 | 10.32 | 10.41 | 10.10 | 10.27 | 10.27 | -1.34% | 1,214,212 |
| Oct 1, 2024 | 10.78 | 10.78 | 10.17 | 10.41 | 10.41 | -3.70% | 2,298,943 |
| Sep 30, 2024 | 10.83 | 11.13 | 10.56 | 10.81 | 10.81 | -0.18% | 706,320 |
| Sep 27, 2024 | 11.10 | 11.20 | 10.63 | 10.83 | 10.83 | -1.19% | 926,536 |
| Sep 26, 2024 | 11.43 | 11.47 | 10.92 | 10.96 | 10.96 | -2.84% | 1,695,754 |
| Sep 25, 2024 | 11.47 | 11.64 | 11.21 | 11.28 | 11.28 | -1.83% | 2,312,124 |
| Sep 24, 2024 | 11.60 | 11.77 | 11.25 | 11.49 | 11.49 | -1.03% | 841,951 |
| Sep 23, 2024 | 11.46 | 11.74 | 11.20 | 11.61 | 11.61 | -2.44% | 1,359,530 |
| Sep 20, 2024 | 13.54 | 13.59 | 11.85 | 11.90 | 11.90 | -11.85% | 2,125,528 |
| Sep 19, 2024 | 17.39 | 17.41 | 12.48 | 13.50 | 13.50 | -19.74% | 3,361,284 |
| Sep 18, 2024 | 16.23 | 17.31 | 16.08 | 16.82 | 16.82 | 4.08% | 1,561,635 |
| Sep 17, 2024 | 16.60 | 16.82 | 16.14 | 16.16 | 16.16 | -1.94% | 494,647 |
| Sep 16, 2024 | 16.33 | 16.58 | 15.83 | 16.48 | 16.48 | 1.42% | 537,211 |
| Sep 13, 2024 | 16.02 | 16.59 | 16.02 | 16.25 | 16.25 | 2.14% | 365,467 |
| Sep 12, 2024 | 15.71 | 15.97 | 15.19 | 15.91 | 15.91 | 1.21% | 418,528 |
| Sep 11, 2024 | 15.34 | 15.75 | 15.01 | 15.72 | 15.72 | 1.35% | 446,002 |
| Sep 10, 2024 | 15.25 | 16.09 | 15.07 | 15.51 | 15.51 | 1.70% | 381,513 |
| Sep 9, 2024 | 15.06 | 15.51 | 14.92 | 15.25 | 15.25 | 1.19% | 448,405 |
| Sep 6, 2024 | 15.64 | 15.75 | 14.64 | 15.07 | 15.07 | -2.84% | 370,185 |
| Sep 5, 2024 | 15.71 | 15.71 | 15.22 | 15.51 | 15.51 | -0.70% | 352,399 |
| Sep 4, 2024 | 14.72 | 15.72 | 14.61 | 15.62 | 15.62 | 5.97% | 502,599 |
| Sep 3, 2024 | 14.90 | 15.56 | 14.57 | 14.74 | 14.74 | -1.80% | 387,162 |
| Aug 30, 2024 | 15.32 | 15.32 | 14.71 | 15.01 | 15.01 | -1.57% | 418,309 |
| Aug 29, 2024 | 15.44 | 15.67 | 14.88 | 15.25 | 15.25 | -0.33% | 507,803 |
| Aug 28, 2024 | 15.50 | 15.79 | 15.03 | 15.30 | 15.30 | -1.48% | 409,017 |
| Aug 27, 2024 | 15.71 | 16.10 | 15.05 | 15.53 | 15.53 | -1.96% | 502,943 |
| Aug 26, 2024 | 15.13 | 15.95 | 15.00 | 15.84 | 15.84 | 5.88% | 413,847 |
| Aug 23, 2024 | 14.63 | 15.13 | 14.50 | 14.96 | 14.96 | 3.39% | 292,103 |
| Aug 22, 2024 | 15.17 | 15.21 | 14.38 | 14.47 | 14.47 | -4.74% | 479,628 |
| Aug 21, 2024 | 15.45 | 15.77 | 14.96 | 15.19 | 15.19 | -0.85% | 433,570 |
| Aug 20, 2024 | 14.70 | 15.39 | 14.48 | 15.32 | 15.32 | 4.15% | 493,594 |
| Aug 19, 2024 | 14.33 | 15.02 | 14.21 | 14.71 | 14.71 | 2.80% | 487,025 |
| Aug 16, 2024 | 14.71 | 14.76 | 14.20 | 14.31 | 14.31 | -2.52% | 577,125 |
| Aug 15, 2024 | 15.00 | 15.40 | 14.65 | 14.68 | 14.68 | 1.73% | 605,800 |
| Aug 14, 2024 | 15.01 | 15.23 | 14.26 | 14.43 | 14.43 | -3.41% | 403,956 |
| Aug 13, 2024 | 15.00 | 15.12 | 14.59 | 14.94 | 14.94 | -0.40% | 396,041 |
| Aug 12, 2024 | 14.80 | 15.12 | 14.52 | 15.00 | 15.00 | 1.35% | 588,193 |
| Aug 9, 2024 | 15.68 | 16.14 | 14.73 | 14.80 | 14.80 | 0.48% | 463,577 |
| Aug 8, 2024 | 15.00 | 15.00 | 14.50 | 14.73 | 14.73 | 0.14% | 502,466 |
| Aug 7, 2024 | 15.50 | 15.67 | 14.68 | 14.71 | 14.71 | -5.10% | 1,284,998 |
| Aug 6, 2024 | 15.30 | 15.60 | 14.65 | 15.50 | 15.50 | 2.45% | 754,370 |
| Aug 5, 2024 | 14.71 | 15.43 | 14.29 | 15.13 | 15.13 | -5.97% | 638,241 |
| Aug 2, 2024 | 16.16 | 16.56 | 15.58 | 16.09 | 16.09 | -6.40% | 441,446 |
| Aug 1, 2024 | 17.82 | 18.02 | 16.84 | 17.19 | 17.19 | -3.05% | 388,407 |
| Jul 31, 2024 | 17.33 | 18.14 | 16.82 | 17.73 | 17.73 | 3.32% | 461,996 |
| Jul 30, 2024 | 17.20 | 17.64 | 16.97 | 17.16 | 17.16 | 0.23% | 531,867 |
| Jul 29, 2024 | 18.38 | 18.38 | 16.68 | 17.12 | 17.12 | -6.70% | 509,262 |
| Jul 26, 2024 | 18.80 | 19.33 | 18.22 | 18.35 | 18.35 | -0.92% | 760,871 |
| Jul 25, 2024 | 17.93 | 19.69 | 17.72 | 18.52 | 18.52 | 3.23% | 1,482,168 |
| Jul 24, 2024 | 17.50 | 18.66 | 17.22 | 17.94 | 17.94 | - | 1,513,616 |
| Jul 23, 2024 | 16.83 | 18.53 | 16.63 | 17.94 | 17.94 | 5.04% | 1,929,002 |
| Jul 22, 2024 | 14.60 | 17.14 | 14.55 | 17.08 | 17.08 | 18.61% | 4,101,882 |
| Jul 19, 2024 | 15.24 | 15.24 | 14.15 | 14.40 | 14.40 | -4.89% | 2,080,838 |
| Jul 18, 2024 | 18.20 | 18.21 | 14.75 | 15.14 | 15.14 | -16.81% | 4,329,262 |
| Jul 17, 2024 | 28.89 | 28.93 | 16.70 | 18.20 | 18.20 | -31.96% | 6,367,562 |
| Jul 16, 2024 | 27.38 | 27.38 | 26.64 | 26.75 | 26.75 | -0.67% | 675,763 |
| Jul 15, 2024 | 27.41 | 27.68 | 26.75 | 26.93 | 26.93 | -1.07% | 626,800 |
| Jul 12, 2024 | 26.20 | 28.38 | 26.20 | 27.22 | 27.22 | 5.54% | 1,170,564 |
| Jul 11, 2024 | 23.60 | 27.00 | 23.38 | 25.79 | 25.79 | 11.12% | 1,109,407 |
| Jul 10, 2024 | 22.75 | 23.22 | 22.05 | 23.21 | 23.21 | 2.29% | 444,259 |
| Jul 9, 2024 | 21.55 | 22.84 | 21.34 | 22.69 | 22.69 | 5.58% | 374,028 |
| Jul 8, 2024 | 21.35 | 21.63 | 21.00 | 21.49 | 21.49 | 1.61% | 400,992 |
| Jul 5, 2024 | 20.68 | 21.20 | 20.56 | 21.15 | 21.15 | 1.44% | 245,894 |
| Jul 3, 2024 | 20.79 | 21.38 | 20.50 | 20.85 | 20.85 | 1.31% | 241,954 |
| Jul 2, 2024 | 21.28 | 21.60 | 20.42 | 20.58 | 20.58 | -3.56% | 400,433 |