4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
9.18
-0.05 (-0.54%)
Mar 24, 2026, 4:00 PM EDT - Market closed
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.08 | 9.26 | 8.83 | 9.18 | 9.18 | -0.54% | 769,152 |
| Mar 23, 2026 | 8.80 | 9.25 | 8.74 | 9.23 | 9.23 | 7.20% | 667,333 |
| Mar 20, 2026 | 8.63 | 9.10 | 8.59 | 8.61 | 8.61 | -4.12% | 1,327,633 |
| Mar 19, 2026 | 9.94 | 9.94 | 8.56 | 8.98 | 8.98 | 4.91% | 727,987 |
| Mar 18, 2026 | 8.52 | 8.60 | 8.28 | 8.56 | 8.56 | -0.58% | 533,103 |
| Mar 17, 2026 | 8.44 | 8.75 | 8.21 | 8.61 | 8.61 | 1.53% | 418,911 |
| Mar 16, 2026 | 8.44 | 8.66 | 8.35 | 8.48 | 8.48 | 1.80% | 322,629 |
| Mar 13, 2026 | 8.55 | 8.98 | 8.28 | 8.33 | 8.33 | -1.42% | 465,682 |
| Mar 12, 2026 | 8.35 | 8.51 | 8.21 | 8.45 | 8.45 | -1.05% | 383,527 |
| Mar 11, 2026 | 8.71 | 8.71 | 8.34 | 8.54 | 8.54 | -3.72% | 405,253 |
| Mar 10, 2026 | 8.88 | 9.28 | 8.73 | 8.87 | 8.87 | 1.60% | 574,997 |
| Mar 9, 2026 | 7.96 | 8.82 | 7.96 | 8.73 | 8.73 | 2.95% | 552,919 |
| Mar 6, 2026 | 8.40 | 8.68 | 8.19 | 8.48 | 8.48 | -1.85% | 516,915 |
| Mar 5, 2026 | 8.66 | 8.77 | 8.42 | 8.64 | 8.64 | -3.25% | 672,437 |
| Mar 4, 2026 | 8.62 | 9.30 | 8.40 | 8.93 | 8.93 | 5.56% | 677,273 |
| Mar 3, 2026 | 9.00 | 9.27 | 8.38 | 8.46 | 8.46 | -9.32% | 1,669,371 |
| Mar 2, 2026 | 9.24 | 9.74 | 8.96 | 9.33 | 9.33 | -3.42% | 1,526,087 |
| Feb 27, 2026 | 9.60 | 9.72 | 9.38 | 9.66 | 9.66 | - | 744,116 |
| Feb 26, 2026 | 9.92 | 9.92 | 9.43 | 9.66 | 9.66 | -2.62% | 983,375 |
| Feb 25, 2026 | 10.07 | 10.39 | 9.88 | 9.92 | 9.92 | -1.49% | 625,977 |
| Feb 24, 2026 | 9.74 | 10.48 | 9.72 | 10.07 | 10.07 | 4.03% | 654,728 |
| Feb 23, 2026 | 9.00 | 9.76 | 8.95 | 9.68 | 9.68 | 7.32% | 666,391 |
| Feb 20, 2026 | 9.03 | 9.23 | 8.81 | 9.02 | 9.02 | -1.64% | 657,417 |
| Feb 19, 2026 | 9.14 | 9.27 | 8.95 | 9.17 | 9.17 | - | 617,358 |
| Feb 18, 2026 | 9.42 | 9.67 | 9.13 | 9.17 | 9.17 | -3.27% | 744,150 |
| Feb 17, 2026 | 9.50 | 9.72 | 9.30 | 9.48 | 9.48 | 1.39% | 880,011 |
| Feb 13, 2026 | 9.39 | 9.78 | 9.28 | 9.35 | 9.35 | -0.11% | 685,104 |
| Feb 12, 2026 | 9.28 | 9.63 | 9.11 | 9.36 | 9.36 | 1.19% | 658,452 |
| Feb 11, 2026 | 9.10 | 9.29 | 8.75 | 9.25 | 9.25 | 1.65% | 534,888 |
| Feb 10, 2026 | 9.08 | 9.39 | 8.84 | 9.10 | 9.10 | 0.22% | 640,523 |
| Feb 9, 2026 | 8.92 | 9.18 | 8.66 | 9.08 | 9.08 | 1.00% | 617,901 |
| Feb 6, 2026 | 8.50 | 9.00 | 8.42 | 8.99 | 8.99 | 7.15% | 778,803 |
| Feb 5, 2026 | 9.20 | 9.58 | 8.39 | 8.39 | 8.39 | -9.69% | 1,177,662 |
| Feb 4, 2026 | 9.50 | 9.78 | 9.04 | 9.29 | 9.29 | -2.11% | 904,005 |
| Feb 3, 2026 | 9.18 | 9.57 | 9.16 | 9.49 | 9.49 | 3.72% | 754,466 |
| Feb 2, 2026 | 8.73 | 9.38 | 8.60 | 9.15 | 9.15 | 3.27% | 768,472 |
| Jan 30, 2026 | 8.88 | 9.28 | 8.66 | 8.86 | 8.86 | -1.23% | 1,133,740 |
| Jan 29, 2026 | 8.47 | 9.10 | 8.30 | 8.97 | 8.97 | 4.30% | 621,537 |
| Jan 28, 2026 | 8.55 | 8.83 | 8.25 | 8.60 | 8.60 | 1.30% | 898,757 |
| Jan 27, 2026 | 7.95 | 8.52 | 7.83 | 8.49 | 8.49 | 6.52% | 926,281 |
| Jan 26, 2026 | 7.92 | 8.18 | 7.77 | 7.97 | 7.97 | 0.13% | 547,189 |
| Jan 23, 2026 | 8.00 | 8.25 | 7.89 | 7.96 | 7.96 | -1.61% | 539,720 |
| Jan 22, 2026 | 7.70 | 8.19 | 7.63 | 8.09 | 8.09 | 5.20% | 556,213 |
| Jan 21, 2026 | 7.62 | 7.79 | 7.52 | 7.69 | 7.69 | 0.92% | 460,431 |
| Jan 20, 2026 | 7.35 | 7.80 | 7.30 | 7.62 | 7.62 | 0.93% | 632,128 |
| Jan 16, 2026 | 7.66 | 7.78 | 7.46 | 7.55 | 7.55 | -0.79% | 754,694 |
| Jan 15, 2026 | 8.75 | 8.80 | 7.60 | 7.61 | 7.61 | -13.13% | 813,992 |
| Jan 14, 2026 | 7.90 | 8.76 | 7.88 | 8.76 | 8.76 | 11.45% | 973,866 |
| Jan 13, 2026 | 7.49 | 7.94 | 7.48 | 7.86 | 7.86 | 4.80% | 1,077,070 |
| Jan 12, 2026 | 7.40 | 7.55 | 7.13 | 7.50 | 7.50 | - | 766,980 |