4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
3.340
+0.090 (2.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.203.343.173.343.342.77%312,697
Apr 24, 20253.413.513.243.253.25-4.97%319,272
Apr 23, 20253.533.743.413.423.420.59%819,134
Apr 22, 20253.213.473.113.403.4010.39%651,474
Apr 21, 20253.023.252.963.083.080.65%449,920
Apr 17, 20252.903.072.893.063.065.15%377,853
Apr 16, 20253.053.062.882.912.91-6.13%434,277
Apr 15, 20252.783.102.753.103.1011.51%956,737
Apr 14, 20252.672.832.562.782.785.70%766,877
Apr 11, 20252.602.632.472.632.631.54%822,219
Apr 10, 20252.662.702.502.592.59-6.16%643,494
Apr 9, 20252.452.902.242.762.769.96%1,766,910
Apr 8, 20252.762.902.502.512.51-5.28%1,032,332
Apr 7, 20252.642.752.462.652.65-4.33%1,300,510
Apr 4, 20252.822.852.672.772.77-3.99%612,311
Apr 3, 20253.123.122.882.892.89-12.04%556,205
Apr 2, 20252.953.402.953.283.289.70%1,090,302
Apr 1, 20253.213.232.872.992.99-7.43%1,547,365
Mar 31, 20253.533.533.173.233.23-11.02%1,255,632
Mar 28, 20253.563.663.453.633.631.97%618,550
Mar 27, 20253.623.703.543.563.56-1.39%639,790
Mar 26, 20253.643.693.503.613.61-2.30%493,761
Mar 25, 20253.944.003.673.703.70-5.98%462,355
Mar 24, 20253.974.003.783.933.930.26%523,320
Mar 21, 20253.683.943.583.923.924.53%1,297,264
Mar 20, 20253.743.853.673.753.75-1.06%645,938
Mar 19, 20253.863.883.663.793.79-0.79%672,952
Mar 18, 20254.154.193.783.823.82-8.61%610,746
Mar 17, 20254.124.213.904.184.181.70%644,536
Mar 14, 20254.444.444.104.114.11-3.97%310,605
Mar 13, 20254.244.404.174.284.280.94%449,734
Mar 12, 20254.114.404.024.244.243.16%772,622
Mar 11, 20253.934.173.734.114.115.52%793,350
Mar 10, 20254.104.213.843.903.90-4.30%829,280
Mar 7, 20254.184.274.034.074.07-1.69%609,975
Mar 6, 20254.084.284.074.144.14-0.48%1,168,761
Mar 5, 20254.004.343.954.164.164.79%748,392
Mar 4, 20254.114.143.923.973.97-4.11%1,007,631
Mar 3, 20254.574.814.124.144.14-8.61%668,875
Feb 28, 20254.454.644.204.534.531.12%1,233,487
Feb 27, 20254.764.874.454.484.48-6.67%503,565
Feb 26, 20254.544.824.514.804.805.73%570,895
Feb 25, 20254.524.764.444.544.540.44%512,821
Feb 24, 20254.744.824.514.524.52-2.59%462,230
Feb 21, 20254.744.784.534.644.64-0.64%563,365
Feb 20, 20254.714.804.634.674.67-1.27%386,410
Feb 19, 20254.874.974.714.734.73-2.47%687,394
Feb 18, 20254.885.074.804.854.85-0.61%564,748
Feb 14, 20254.795.424.794.884.883.39%751,152
Feb 13, 20254.564.774.514.724.723.74%1,356,379