Skip to main content
logo
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
14.71
-0.29 (-1.93%)
At close: Sep 24, 2026, 4:00 PM EDT
14.63
-0.08 (-0.54%)
After-hours: Sep 24, 2026, 7:30 PM EDT

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202614.8114.9813.5614.7114.71-1.93%1,766,583
Sep 23, 202615.9715.9714.6815.0015.00-5.54%1,465,454
Sep 22, 202615.2116.2315.1315.8815.884.20%936,583
Sep 21, 202615.5715.7014.6815.2415.240.13%699,071
Sep 18, 202615.1215.6914.7815.2215.223.68%1,787,705
Sep 17, 202613.9314.8713.9314.6814.686.69%930,578
Sep 16, 202613.6514.2013.5513.7613.760.95%819,577
Sep 15, 202613.9513.9513.1813.6313.63-0.94%552,037
Sep 14, 202613.6414.1913.4313.7613.764.48%977,246
Sep 11, 202613.6914.0212.9413.1713.17-2.37%481,189
Sep 10, 202613.8814.0213.4013.4913.49-4.87%566,243
Sep 9, 202614.4414.5014.0914.1814.18-3.08%493,797
Sep 8, 202614.5715.2914.1314.6314.63-2.27%542,039
Sep 4, 202614.5015.0014.3314.9714.971.84%420,636
Sep 3, 202614.9414.9414.2814.7014.70-1.61%782,446
Sep 2, 202614.4015.1314.0814.9414.944.11%1,036,429
Sep 1, 202613.9414.8513.8014.3514.351.70%707,964
Aug 31, 202614.4914.6013.6714.1114.11-3.82%1,404,177
Aug 28, 202614.9215.0014.2014.6714.67-1.61%1,101,307
Aug 27, 202615.4415.7714.8214.9114.91-4.18%717,739
Aug 26, 202615.5015.6715.0415.5615.56-1.02%717,884
Aug 25, 202615.6916.3415.4215.7215.722.14%919,118
Aug 24, 202615.6815.8314.3515.3915.39-2.78%1,474,743
Aug 21, 202616.3216.9115.3315.8315.83-1.68%921,169
Aug 20, 202616.5016.7115.6316.1016.10-3.94%1,630,879
Aug 19, 202615.2116.9314.8916.7616.7613.86%1,965,152
Aug 18, 202614.2515.0413.9114.7214.721.20%2,320,207
Aug 17, 202612.2015.0312.1014.5514.5519.32%3,452,922
Aug 14, 202611.6312.3511.2612.1912.194.64%773,765
Aug 13, 202611.9312.0511.3411.6511.65-1.85%707,434
Aug 12, 202611.5011.8911.3511.8711.873.49%430,295
Aug 11, 202611.3111.5410.8011.4711.472.96%453,665
Aug 10, 202610.6611.3010.5411.1411.143.63%940,938
Aug 7, 202610.6610.8410.4510.7510.751.90%346,898
Aug 6, 202610.2110.6910.2110.5510.552.63%297,341
Aug 5, 202610.3510.6210.1810.2810.280.19%664,783
Aug 4, 202610.3510.4810.0610.2610.261.68%478,304
Aug 3, 202610.1710.339.6610.0910.09-0.88%463,747
Jul 31, 202610.5410.659.8410.1810.181.09%716,312
Jul 30, 20269.7910.159.7310.0710.074.79%539,918
Jul 29, 20269.829.989.399.619.61-2.44%529,947
Jul 28, 202610.2810.379.509.859.85-5.11%628,850
Jul 27, 202610.2210.6610.1210.3810.383.08%531,419
Jul 24, 202610.3810.469.9110.0710.07-2.99%682,426
Jul 23, 202610.6610.9410.3110.3810.38-5.29%567,285
Jul 22, 202611.2011.4310.9110.9610.96-3.65%717,183
Jul 21, 202611.1311.9611.0111.3811.382.57%1,025,540
Jul 20, 202610.8811.5010.8811.0911.090.91%821,598
Jul 17, 202610.5111.2810.2910.9910.991.38%598,911
Jul 16, 202611.3711.6210.7510.8410.84-7.19%893,766