Skip to main content
logo
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
10.70
-0.49 (-4.38%)
At close: Dec 5, 2025, 4:00 PM EST
10.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.3011.5010.6710.7010.70-4.38%485,629
Dec 4, 202510.6811.4010.5411.1911.194.58%683,856
Dec 3, 202510.1910.7710.1910.7010.705.63%700,779
Dec 2, 202510.5010.509.9210.1310.13-3.62%1,140,137
Dec 1, 202511.4011.6010.4810.5110.51-9.86%902,438
Nov 28, 202511.1211.8910.8711.6611.666.10%845,288
Nov 26, 202510.7311.0010.4110.9910.992.90%650,492
Nov 25, 202510.9611.1210.5410.6810.68-1.93%673,169
Nov 24, 202510.8611.1810.7110.8910.890.46%486,486
Nov 21, 202510.3011.0310.1510.8410.844.84%559,455
Nov 20, 202511.0011.3010.2910.3410.34-4.26%884,451
Nov 19, 202510.1111.0010.0910.8010.807.04%905,164
Nov 18, 202510.8110.8610.0410.0910.09-7.85%1,071,503
Nov 17, 202510.7511.4310.4610.9510.951.48%625,464
Nov 14, 202510.1111.1710.0010.7910.794.96%775,036
Nov 13, 202510.8011.1310.1810.2810.28-6.29%687,765
Nov 12, 202510.8811.5610.7510.9710.971.57%1,041,168
Nov 11, 202510.3210.979.9810.8010.806.19%1,824,271
Nov 10, 202510.3510.639.7810.1710.17-3.14%1,297,008
Nov 7, 202511.0211.0210.0410.5010.50-3.85%1,207,876
Nov 6, 202511.3511.8010.4110.9210.923.90%1,322,237
Nov 5, 202510.6510.9310.3310.5110.51-2.23%635,120
Nov 4, 202510.7711.3410.6510.7510.75-4.19%597,763
Nov 3, 202511.6011.7010.6011.2211.22-2.43%1,019,873
Oct 31, 202511.9512.0011.4211.5011.501.59%1,107,209
Oct 30, 202511.2911.5911.0911.3211.32-0.79%926,795
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