4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
13.00
+0.31 (2.44%)
At close: Jul 2, 2026, 4:00 PM EDT
12.52
-0.48 (-3.69%)
After-hours: Jul 2, 2026, 6:51 PM EDT
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 12.87 | 13.40 | 12.63 | 13.00 | 13.00 | 2.44% | 1,002,771 |
| Jul 1, 2026 | 13.25 | 13.53 | 12.57 | 12.69 | 12.69 | -4.59% | 1,073,782 |
| Jun 30, 2026 | 12.86 | 14.00 | 12.69 | 13.30 | 13.30 | 3.26% | 2,796,477 |
| Jun 29, 2026 | 11.68 | 13.33 | 11.68 | 12.88 | 12.88 | 11.03% | 1,522,979 |
| Jun 26, 2026 | 11.49 | 12.04 | 10.85 | 11.60 | 11.60 | 0.69% | 2,021,427 |
| Jun 25, 2026 | 11.65 | 12.05 | 11.30 | 11.52 | 11.52 | -0.86% | 985,319 |
| Jun 24, 2026 | 11.65 | 11.81 | 11.33 | 11.62 | 11.62 | 0.17% | 1,048,567 |
| Jun 23, 2026 | 10.22 | 12.18 | 10.22 | 11.60 | 11.60 | 11.32% | 2,068,962 |
| Jun 22, 2026 | 9.82 | 10.89 | 9.75 | 10.42 | 10.42 | 7.87% | 1,695,279 |
| Jun 18, 2026 | 9.72 | 9.97 | 9.45 | 9.66 | 9.66 | 2.55% | 892,231 |
| Jun 17, 2026 | 8.80 | 9.87 | 8.73 | 9.42 | 9.42 | 8.65% | 962,823 |
| Jun 16, 2026 | 9.20 | 9.23 | 8.55 | 8.67 | 8.67 | -5.97% | 766,909 |
| Jun 15, 2026 | 9.04 | 9.80 | 8.96 | 9.22 | 9.22 | 4.42% | 1,064,934 |
| Jun 12, 2026 | 9.00 | 9.38 | 8.83 | 8.83 | 8.83 | -0.06% | 560,414 |
| Jun 11, 2026 | 8.74 | 8.89 | 8.37 | 8.84 | 8.84 | 1.32% | 680,299 |
| Jun 10, 2026 | 9.16 | 9.50 | 8.65 | 8.72 | 8.72 | -5.53% | 623,640 |
| Jun 9, 2026 | 8.87 | 9.29 | 8.70 | 9.23 | 9.23 | 6.83% | 609,091 |
| Jun 8, 2026 | 8.84 | 8.84 | 8.41 | 8.64 | 8.64 | - | 565,114 |
| Jun 5, 2026 | 9.93 | 10.02 | 8.54 | 8.64 | 8.64 | -13.69% | 644,669 |
| Jun 4, 2026 | 9.54 | 10.45 | 9.54 | 10.01 | 10.01 | 5.04% | 1,051,796 |
| Jun 3, 2026 | 9.28 | 9.66 | 8.97 | 9.53 | 9.53 | 2.80% | 949,235 |
| Jun 2, 2026 | 9.62 | 9.62 | 9.14 | 9.27 | 9.27 | -4.53% | 895,596 |
| Jun 1, 2026 | 9.79 | 10.08 | 9.17 | 9.71 | 9.71 | -2.02% | 1,075,280 |
| May 29, 2026 | 8.90 | 10.00 | 8.90 | 9.91 | 9.91 | 10.48% | 3,316,845 |
| May 28, 2026 | 8.83 | 9.07 | 8.80 | 8.97 | 8.97 | 1.36% | 279,831 |
| May 27, 2026 | 8.83 | 9.20 | 8.81 | 8.85 | 8.85 | 1.61% | 401,313 |
| May 26, 2026 | 8.72 | 8.92 | 8.61 | 8.71 | 8.71 | 1.28% | 393,063 |
| May 22, 2026 | 8.68 | 8.90 | 8.55 | 8.60 | 8.60 | -1.04% | 504,096 |
| May 21, 2026 | 8.29 | 8.83 | 8.17 | 8.69 | 8.69 | 2.60% | 555,182 |
| May 20, 2026 | 8.52 | 8.79 | 8.37 | 8.47 | 8.47 | 0.77% | 523,457 |
| May 19, 2026 | 8.19 | 8.65 | 8.07 | 8.41 | 8.41 | 0.48% | 873,878 |
| May 18, 2026 | 9.11 | 9.35 | 8.20 | 8.37 | 8.37 | -8.58% | 1,033,498 |
| May 15, 2026 | 9.57 | 9.67 | 9.15 | 9.15 | 9.15 | -6.73% | 574,827 |
| May 14, 2026 | 10.71 | 10.71 | 9.80 | 9.81 | 9.81 | -6.12% | 429,728 |
| May 13, 2026 | 10.34 | 10.55 | 10.22 | 10.45 | 10.45 | 1.06% | 362,770 |
| May 12, 2026 | 10.79 | 10.86 | 10.24 | 10.34 | 10.34 | -4.17% | 459,002 |
| May 11, 2026 | 10.25 | 11.21 | 10.20 | 10.79 | 10.79 | 6.41% | 1,021,746 |
| May 8, 2026 | 9.08 | 10.16 | 9.06 | 10.14 | 10.14 | 2.11% | 832,112 |
| May 7, 2026 | 10.39 | 10.39 | 9.80 | 9.93 | 9.93 | -4.70% | 737,281 |
| May 6, 2026 | 9.76 | 10.43 | 9.65 | 10.42 | 10.42 | 7.31% | 711,284 |
| May 5, 2026 | 9.55 | 9.86 | 9.49 | 9.71 | 9.71 | 2.86% | 541,901 |
| May 4, 2026 | 9.10 | 9.55 | 9.10 | 9.44 | 9.44 | 3.85% | 551,805 |
| May 1, 2026 | 8.88 | 9.29 | 8.84 | 9.09 | 9.09 | 2.48% | 794,041 |
| Apr 30, 2026 | 8.80 | 9.07 | 8.64 | 8.87 | 8.87 | 0.68% | 740,199 |
| Apr 29, 2026 | 9.51 | 9.51 | 8.72 | 8.81 | 8.81 | -6.48% | 850,037 |
| Apr 28, 2026 | 9.40 | 9.66 | 9.36 | 9.42 | 9.42 | -0.32% | 437,125 |
| Apr 27, 2026 | 9.27 | 9.77 | 9.27 | 9.45 | 9.45 | 0.53% | 630,626 |
| Apr 24, 2026 | 9.89 | 9.89 | 9.23 | 9.40 | 9.40 | -2.19% | 514,602 |
| Apr 23, 2026 | 9.81 | 9.87 | 9.48 | 9.61 | 9.61 | -1.94% | 535,237 |
| Apr 22, 2026 | 9.85 | 9.96 | 9.69 | 9.80 | 9.80 | 0.41% | 685,417 |