4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
12.25
+1.00 (8.89%)
Nov 6, 2026, 4:00 PM EST - Market closed
4D Molecular Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.46 | 12.57 | 11.28 | 12.25 | 12.25 | 8.89% | 993,257 |
| Nov 5, 2026 | 12.11 | 12.11 | 11.16 | 11.25 | 11.25 | -8.39% | 1,598,598 |
| Nov 4, 2026 | 12.36 | 12.44 | 11.51 | 12.28 | 12.28 | 2.76% | 764,668 |
| Nov 3, 2026 | 11.52 | 12.09 | 11.46 | 11.95 | 11.95 | 5.10% | 740,405 |
| Nov 2, 2026 | 11.88 | 12.06 | 11.16 | 11.37 | 11.37 | -4.45% | 734,784 |
| Oct 30, 2026 | 12.49 | 12.88 | 11.74 | 11.90 | 11.90 | -6.89% | 683,493 |
| Oct 29, 2026 | 13.00 | 13.46 | 12.57 | 12.78 | 12.78 | -1.16% | 848,927 |
| Oct 28, 2026 | 11.89 | 12.96 | 11.73 | 12.93 | 12.93 | 8.11% | 1,189,801 |
| Oct 27, 2026 | 10.96 | 11.99 | 10.75 | 11.96 | 11.96 | 8.43% | 1,134,654 |
| Oct 26, 2026 | 10.74 | 11.29 | 10.62 | 11.03 | 11.03 | 2.13% | 1,084,578 |
| Oct 23, 2026 | 11.74 | 11.75 | 10.68 | 10.80 | 10.80 | -8.86% | 996,140 |
| Oct 22, 2026 | 12.60 | 13.12 | 11.68 | 11.85 | 11.85 | -6.10% | 1,354,686 |
| Oct 21, 2026 | 13.12 | 13.45 | 12.61 | 12.62 | 12.62 | -3.66% | 2,019,208 |
| Oct 20, 2026 | 12.29 | 13.39 | 12.29 | 13.10 | 13.10 | 6.59% | 725,371 |
| Oct 19, 2026 | 12.36 | 12.68 | 12.21 | 12.29 | 12.29 | 1.24% | 855,679 |
| Oct 16, 2026 | 12.84 | 12.84 | 12.00 | 12.14 | 12.14 | -5.67% | 794,535 |
| Oct 15, 2026 | 12.30 | 13.01 | 12.04 | 12.87 | 12.87 | 5.49% | 787,613 |
| Oct 14, 2026 | 12.18 | 12.58 | 11.99 | 12.20 | 12.20 | -1.29% | 632,964 |
| Oct 13, 2026 | 12.91 | 12.91 | 12.25 | 12.36 | 12.36 | -4.92% | 991,721 |
| Oct 12, 2026 | 13.30 | 13.47 | 12.86 | 13.00 | 13.00 | -2.48% | 835,835 |
| Oct 9, 2026 | 12.70 | 13.85 | 12.55 | 13.33 | 13.33 | 4.96% | 868,094 |
| Oct 8, 2026 | 12.42 | 12.74 | 12.12 | 12.70 | 12.70 | 0.87% | 970,764 |
| Oct 7, 2026 | 12.36 | 12.92 | 12.19 | 12.59 | 12.59 | 0.24% | 603,568 |
| Oct 6, 2026 | 12.64 | 13.02 | 12.30 | 12.56 | 12.56 | -2.79% | 1,170,870 |
| Oct 5, 2026 | 13.86 | 13.86 | 12.61 | 12.92 | 12.92 | -5.49% | 2,110,579 |
| Oct 2, 2026 | 14.12 | 14.14 | 13.60 | 13.67 | 13.67 | -1.23% | 1,036,924 |
| Oct 1, 2026 | 14.23 | 14.58 | 13.80 | 13.84 | 13.84 | -3.28% | 655,463 |
| Sep 30, 2026 | 14.76 | 14.83 | 14.08 | 14.31 | 14.31 | -1.24% | 1,037,055 |
| Sep 29, 2026 | 14.70 | 14.97 | 13.94 | 14.49 | 14.49 | -0.48% | 1,376,244 |
| Sep 28, 2026 | 14.36 | 14.82 | 13.92 | 14.56 | 14.56 | 0.62% | 1,557,429 |
| Sep 25, 2026 | 14.78 | 14.82 | 14.03 | 14.47 | 14.47 | -1.63% | 1,018,004 |
| Sep 24, 2026 | 14.81 | 14.98 | 13.56 | 14.71 | 14.71 | -1.93% | 1,768,229 |
| Sep 23, 2026 | 15.97 | 15.97 | 14.68 | 15.00 | 15.00 | -5.54% | 1,465,465 |
| Sep 22, 2026 | 15.21 | 16.23 | 15.13 | 15.88 | 15.88 | 4.20% | 936,969 |
| Sep 21, 2026 | 15.57 | 15.70 | 14.68 | 15.24 | 15.24 | 0.13% | 699,178 |
| Sep 18, 2026 | 15.12 | 15.69 | 14.78 | 15.22 | 15.22 | 3.68% | 1,787,707 |
| Sep 17, 2026 | 13.93 | 14.87 | 13.93 | 14.68 | 14.68 | 6.69% | 930,578 |
| Sep 16, 2026 | 13.65 | 14.20 | 13.55 | 13.76 | 13.76 | 0.95% | 819,577 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.18 | 13.63 | 13.63 | -0.94% | 552,037 |
| Sep 14, 2026 | 13.64 | 14.19 | 13.43 | 13.76 | 13.76 | 4.48% | 977,246 |
| Sep 11, 2026 | 13.69 | 14.02 | 12.94 | 13.17 | 13.17 | -2.37% | 481,189 |
| Sep 10, 2026 | 13.88 | 14.02 | 13.40 | 13.49 | 13.49 | -4.87% | 566,243 |
| Sep 9, 2026 | 14.44 | 14.50 | 14.09 | 14.18 | 14.18 | -3.08% | 493,797 |
| Sep 8, 2026 | 14.57 | 15.29 | 14.13 | 14.63 | 14.63 | -2.27% | 542,039 |
| Sep 4, 2026 | 14.50 | 15.00 | 14.33 | 14.97 | 14.97 | 1.84% | 420,636 |
| Sep 3, 2026 | 14.94 | 14.94 | 14.28 | 14.70 | 14.70 | -1.61% | 782,446 |
| Sep 2, 2026 | 14.40 | 15.13 | 14.08 | 14.94 | 14.94 | 4.11% | 1,036,429 |
| Sep 1, 2026 | 13.94 | 14.85 | 13.80 | 14.35 | 14.35 | 1.70% | 707,964 |
| Aug 31, 2026 | 14.49 | 14.60 | 13.67 | 14.11 | 14.11 | -3.82% | 1,404,177 |
| Aug 28, 2026 | 14.92 | 15.00 | 14.20 | 14.67 | 14.67 | -1.61% | 1,101,307 |