4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
4.640
-0.030 (-0.64%)
At close: Feb 21, 2025, 4:00 PM
4.870
+0.230 (4.96%)
After-hours: Feb 21, 2025, 5:44 PM EST
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | 4.67 | -1.27% | 386,410 |
| Feb 19, 2025 | 4.87 | 4.97 | 4.71 | 4.73 | 4.73 | -2.47% | 687,394 |
| Feb 18, 2025 | 4.88 | 5.07 | 4.80 | 4.85 | 4.85 | -0.61% | 564,748 |
| Feb 14, 2025 | 4.79 | 5.42 | 4.79 | 4.88 | 4.88 | 3.39% | 751,152 |
| Feb 13, 2025 | 4.56 | 4.77 | 4.51 | 4.72 | 4.72 | 3.74% | 1,356,379 |
| Feb 12, 2025 | 4.57 | 4.67 | 4.41 | 4.55 | 4.55 | -0.66% | 1,101,293 |
| Feb 11, 2025 | 5.19 | 5.27 | 4.57 | 4.58 | 4.58 | -13.83% | 1,241,992 |
| Feb 10, 2025 | 6.09 | 6.11 | 5.27 | 5.32 | 5.32 | -10.97% | 1,557,432 |
| Feb 7, 2025 | 6.60 | 6.77 | 5.96 | 5.97 | 5.97 | -8.44% | 2,072,957 |
| Feb 6, 2025 | 6.16 | 6.91 | 6.04 | 6.52 | 6.52 | 6.19% | 1,489,668 |
| Feb 5, 2025 | 5.96 | 6.26 | 5.95 | 6.14 | 6.14 | 3.72% | 582,288 |
| Feb 4, 2025 | 5.87 | 6.02 | 5.54 | 5.92 | 5.92 | -0.17% | 2,104,364 |
| Feb 3, 2025 | 5.41 | 5.94 | 5.29 | 5.93 | 5.93 | 5.89% | 1,105,390 |
| Jan 31, 2025 | 5.62 | 5.64 | 5.30 | 5.60 | 5.60 | - | 851,454 |
| Jan 30, 2025 | 4.99 | 5.65 | 4.97 | 5.60 | 5.60 | 12.00% | 914,622 |
| Jan 29, 2025 | 4.65 | 5.03 | 4.60 | 5.00 | 5.00 | 7.53% | 619,352 |
| Jan 28, 2025 | 4.72 | 4.74 | 4.50 | 4.65 | 4.65 | -1.48% | 379,978 |
| Jan 27, 2025 | 4.64 | 4.96 | 4.63 | 4.72 | 4.72 | 1.29% | 467,921 |
| Jan 24, 2025 | 4.85 | 4.88 | 4.64 | 4.66 | 4.66 | -4.31% | 343,781 |
| Jan 23, 2025 | 4.76 | 4.88 | 4.43 | 4.87 | 4.87 | 5.64% | 551,618 |
| Jan 22, 2025 | 4.66 | 4.80 | 4.49 | 4.61 | 4.61 | -1.28% | 414,334 |
| Jan 21, 2025 | 4.58 | 4.69 | 4.48 | 4.67 | 4.67 | 1.97% | 1,127,978 |
| Jan 17, 2025 | 4.73 | 4.73 | 4.50 | 4.58 | 4.58 | -2.14% | 927,657 |
| Jan 16, 2025 | 5.01 | 5.01 | 4.63 | 4.68 | 4.68 | -7.14% | 522,877 |
| Jan 15, 2025 | 4.99 | 5.15 | 4.87 | 5.04 | 5.04 | 3.28% | 627,106 |
| Jan 14, 2025 | 4.83 | 5.09 | 4.80 | 4.88 | 4.88 | 2.52% | 629,471 |
| Jan 13, 2025 | 5.30 | 5.31 | 4.68 | 4.76 | 4.76 | -13.77% | 1,369,192 |
| Jan 10, 2025 | 5.94 | 6.02 | 5.36 | 5.52 | 5.52 | -5.48% | 706,753 |
| Jan 8, 2025 | 6.37 | 6.40 | 5.83 | 5.84 | 5.84 | -8.18% | 571,805 |
| Jan 7, 2025 | 6.41 | 6.67 | 6.33 | 6.36 | 6.36 | 0.16% | 627,386 |
| Jan 6, 2025 | 6.02 | 6.65 | 5.86 | 6.35 | 6.35 | 7.08% | 998,069 |
| Jan 3, 2025 | 5.84 | 6.01 | 5.77 | 5.93 | 5.93 | 1.72% | 747,791 |
| Jan 2, 2025 | 5.65 | 6.00 | 5.61 | 5.83 | 5.83 | 4.67% | 782,120 |
| Dec 31, 2024 | 5.32 | 5.64 | 5.22 | 5.57 | 5.57 | 5.09% | 1,631,807 |
| Dec 30, 2024 | 5.48 | 5.59 | 5.24 | 5.30 | 5.30 | -4.50% | 1,053,600 |
| Dec 27, 2024 | 5.72 | 5.89 | 5.49 | 5.55 | 5.55 | -4.48% | 637,764 |
| Dec 26, 2024 | 5.77 | 5.82 | 5.59 | 5.81 | 5.81 | - | 572,353 |
| Dec 24, 2024 | 5.84 | 5.89 | 5.70 | 5.81 | 5.81 | -1.19% | 432,674 |
| Dec 23, 2024 | 6.24 | 6.34 | 5.77 | 5.88 | 5.88 | -6.81% | 1,015,905 |
| Dec 20, 2024 | 5.80 | 6.37 | 5.74 | 6.31 | 6.31 | 9.17% | 4,765,130 |
| Dec 19, 2024 | 5.92 | 5.95 | 5.58 | 5.78 | 5.78 | -3.18% | 1,860,028 |
| Dec 18, 2024 | 6.34 | 6.36 | 5.77 | 5.97 | 5.97 | -5.54% | 1,418,881 |
| Dec 17, 2024 | 6.49 | 6.71 | 6.28 | 6.32 | 6.32 | -2.47% | 762,607 |
| Dec 16, 2024 | 6.56 | 6.77 | 6.47 | 6.48 | 6.48 | -0.31% | 1,032,120 |
| Dec 13, 2024 | 6.86 | 6.94 | 6.42 | 6.50 | 6.50 | -5.52% | 932,316 |
| Dec 12, 2024 | 6.85 | 6.98 | 6.63 | 6.88 | 6.88 | -0.29% | 662,845 |
| Dec 11, 2024 | 7.23 | 7.23 | 6.88 | 6.90 | 6.90 | -4.70% | 885,452 |
| Dec 10, 2024 | 7.20 | 7.33 | 6.99 | 7.24 | 7.24 | 0.84% | 666,697 |
| Dec 9, 2024 | 7.35 | 7.58 | 7.11 | 7.18 | 7.18 | -2.31% | 414,088 |
| Dec 6, 2024 | 6.86 | 7.44 | 6.77 | 7.35 | 7.35 | 7.77% | 374,236 |
| Dec 5, 2024 | 7.14 | 7.20 | 6.78 | 6.82 | 6.82 | -4.48% | 481,675 |
| Dec 4, 2024 | 7.05 | 7.25 | 6.95 | 7.14 | 7.14 | 0.85% | 478,714 |
| Dec 3, 2024 | 7.58 | 7.67 | 7.03 | 7.08 | 7.08 | -6.72% | 464,496 |
| Dec 2, 2024 | 7.80 | 7.94 | 7.50 | 7.59 | 7.59 | -3.19% | 573,904 |
| Nov 29, 2024 | 7.87 | 7.92 | 7.53 | 7.84 | 7.84 | -0.38% | 335,675 |
| Nov 27, 2024 | 7.51 | 7.89 | 7.44 | 7.87 | 7.87 | 4.93% | 1,095,255 |
| Nov 26, 2024 | 7.73 | 7.99 | 7.48 | 7.50 | 7.50 | -1.57% | 1,447,066 |
| Nov 25, 2024 | 7.89 | 8.23 | 7.52 | 7.62 | 7.62 | -2.18% | 921,757 |
| Nov 22, 2024 | 7.96 | 8.11 | 7.53 | 7.79 | 7.79 | -2.50% | 884,499 |
| Nov 21, 2024 | 8.41 | 8.48 | 7.83 | 7.99 | 7.99 | -4.99% | 942,815 |
| 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 |