4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
7.55
-0.06 (-0.79%)
At close: Jan 16, 2026, 4:00 PM EST
7.76
+0.21 (2.77%)
After-hours: Jan 16, 2026, 7:35 PM EST
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 10.86 | 11.18 | 10.71 | 10.89 | 10.89 | 0.46% | 486,486 |
| Nov 21, 2025 | 10.30 | 11.03 | 10.15 | 10.84 | 10.84 | 4.84% | 559,455 |
| Nov 20, 2025 | 11.00 | 11.30 | 10.29 | 10.34 | 10.34 | -4.26% | 884,451 |
| Nov 19, 2025 | 10.11 | 11.00 | 10.09 | 10.80 | 10.80 | 7.04% | 905,164 |
| Nov 18, 2025 | 10.81 | 10.86 | 10.04 | 10.09 | 10.09 | -7.85% | 1,071,503 |
| Nov 17, 2025 | 10.75 | 11.43 | 10.46 | 10.95 | 10.95 | 1.48% | 625,464 |
| Nov 14, 2025 | 10.11 | 11.17 | 10.00 | 10.79 | 10.79 | 4.96% | 775,036 |
| Nov 13, 2025 | 10.80 | 11.13 | 10.18 | 10.28 | 10.28 | -6.29% | 687,765 |
| Nov 12, 2025 | 10.88 | 11.56 | 10.75 | 10.97 | 10.97 | 1.57% | 1,041,168 |
| Nov 11, 2025 | 10.32 | 10.97 | 9.98 | 10.80 | 10.80 | 6.19% | 1,824,271 |
| Nov 10, 2025 | 10.35 | 10.63 | 9.78 | 10.17 | 10.17 | -3.14% | 1,297,008 |
| Nov 7, 2025 | 11.02 | 11.02 | 10.04 | 10.50 | 10.50 | -3.85% | 1,207,876 |
| Nov 6, 2025 | 11.35 | 11.80 | 10.41 | 10.92 | 10.92 | 3.90% | 1,322,237 |
| Nov 5, 2025 | 10.65 | 10.93 | 10.33 | 10.51 | 10.51 | -2.23% | 635,120 |