4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
8.60
-0.09 (-1.04%)
At close: May 22, 2026, 4:00 PM EDT
8.57
-0.03 (-0.35%)
After-hours: May 22, 2026, 6:14 PM EDT
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.68 | 8.90 | 8.55 | 8.60 | 8.60 | -1.04% | 503,985 |
| May 21, 2026 | 8.29 | 8.83 | 8.17 | 8.69 | 8.69 | 2.60% | 555,179 |
| May 20, 2026 | 8.52 | 8.79 | 8.37 | 8.47 | 8.47 | 0.77% | 522,745 |
| May 19, 2026 | 8.19 | 8.65 | 8.07 | 8.41 | 8.41 | 0.48% | 871,534 |
| May 18, 2026 | 9.11 | 9.35 | 8.20 | 8.37 | 8.37 | -8.58% | 1,019,682 |
| 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 |
| 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 |