4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
9.71
+0.27 (2.86%)
At close: May 5, 2026, 4:00 PM EDT
9.52
-0.19 (-1.96%)
After-hours: May 5, 2026, 7:33 PM EDT
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.55 | 9.86 | 9.49 | 9.71 | 9.71 | 2.86% | 541,897 |
| May 4, 2026 | 9.10 | 9.55 | 9.10 | 9.44 | 9.44 | 3.85% | 551,718 |
| May 1, 2026 | 8.88 | 9.29 | 8.84 | 9.09 | 9.09 | 2.48% | 794,016 |
| Apr 30, 2026 | 8.80 | 9.07 | 8.64 | 8.87 | 8.87 | 0.68% | 739,712 |
| Apr 29, 2026 | 9.51 | 9.51 | 8.72 | 8.81 | 8.81 | -6.48% | 849,987 |
| 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 |
| Apr 21, 2026 | 9.89 | 10.09 | 9.67 | 9.76 | 9.76 | -3.08% | 843,269 |
| Apr 20, 2026 | 10.27 | 10.59 | 10.01 | 10.07 | 10.07 | -4.00% | 473,091 |
| Apr 17, 2026 | 10.48 | 10.74 | 10.20 | 10.49 | 10.49 | 4.27% | 894,986 |
| Apr 16, 2026 | 9.75 | 10.10 | 9.53 | 10.06 | 10.06 | 2.97% | 837,066 |
| Apr 15, 2026 | 9.64 | 9.81 | 9.43 | 9.77 | 9.77 | 1.14% | 685,023 |
| Apr 14, 2026 | 10.06 | 10.17 | 9.60 | 9.66 | 9.66 | -3.78% | 1,052,341 |
| Apr 13, 2026 | 9.82 | 10.23 | 9.82 | 10.04 | 10.04 | 2.34% | 553,931 |
| Apr 10, 2026 | 9.82 | 9.94 | 9.49 | 9.81 | 9.81 | -0.30% | 900,753 |
| Apr 9, 2026 | 10.00 | 10.02 | 9.70 | 9.84 | 9.84 | -2.57% | 389,097 |
| Apr 8, 2026 | 10.75 | 10.88 | 9.95 | 10.10 | 10.10 | -1.37% | 631,238 |
| Apr 7, 2026 | 9.87 | 10.34 | 9.70 | 10.24 | 10.24 | 3.02% | 1,051,470 |
| Apr 6, 2026 | 9.57 | 10.05 | 9.57 | 9.94 | 9.94 | 4.85% | 460,175 |
| Apr 2, 2026 | 9.50 | 9.83 | 9.38 | 9.48 | 9.48 | -3.95% | 706,932 |
| Apr 1, 2026 | 9.53 | 9.93 | 9.47 | 9.87 | 9.87 | 6.02% | 686,475 |
| Mar 31, 2026 | 8.79 | 9.48 | 8.79 | 9.31 | 9.31 | 8.63% | 705,118 |
| Mar 30, 2026 | 9.19 | 9.72 | 8.45 | 8.57 | 8.57 | -8.15% | 1,176,007 |
| Mar 27, 2026 | 10.00 | 10.33 | 9.32 | 9.33 | 9.33 | -8.35% | 1,059,714 |
| Mar 26, 2026 | 9.65 | 10.71 | 9.64 | 10.18 | 10.18 | 3.04% | 2,237,864 |
| Mar 25, 2026 | 9.35 | 10.24 | 9.34 | 9.88 | 9.88 | 7.63% | 895,608 |
| Mar 24, 2026 | 9.08 | 9.26 | 8.83 | 9.18 | 9.18 | -0.54% | 769,942 |
| Mar 23, 2026 | 8.80 | 9.25 | 8.74 | 9.23 | 9.23 | 7.20% | 667,640 |
| Mar 20, 2026 | 8.63 | 9.10 | 8.59 | 8.61 | 8.61 | -4.12% | 1,373,462 |
| Mar 19, 2026 | 9.94 | 9.94 | 8.56 | 8.98 | 8.98 | 4.91% | 731,910 |
| Mar 18, 2026 | 8.52 | 8.60 | 8.28 | 8.56 | 8.56 | -0.58% | 534,656 |
| Mar 17, 2026 | 8.44 | 8.75 | 8.21 | 8.61 | 8.61 | 1.53% | 419,011 |
| Mar 16, 2026 | 8.44 | 8.66 | 8.35 | 8.48 | 8.48 | 1.80% | 323,930 |
| Mar 13, 2026 | 8.55 | 8.98 | 8.28 | 8.33 | 8.33 | -1.42% | 466,227 |
| 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 |