4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
11.99
+0.34 (2.92%)
Aug 14, 2026, 3:44 PM EDT - Market open
4D Molecular Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.63 | 11.94 | 11.26 | 11.80 | - | 1.29% | 390,869 |
| Aug 13, 2026 | 11.93 | 12.05 | 11.34 | 11.65 | 11.65 | -1.85% | 705,802 |
| Aug 12, 2026 | 11.50 | 11.89 | 11.35 | 11.87 | 11.87 | 3.49% | 428,644 |
| Aug 11, 2026 | 11.31 | 11.54 | 10.80 | 11.47 | 11.47 | 2.96% | 453,647 |
| Aug 10, 2026 | 10.66 | 11.30 | 10.54 | 11.14 | 11.14 | 3.63% | 940,897 |
| Aug 7, 2026 | 10.66 | 10.84 | 10.45 | 10.75 | 10.75 | 1.90% | 346,883 |
| Aug 6, 2026 | 10.21 | 10.69 | 10.21 | 10.55 | 10.55 | 2.63% | 294,945 |
| Aug 5, 2026 | 10.35 | 10.62 | 10.18 | 10.28 | 10.28 | 0.19% | 664,783 |
| Aug 4, 2026 | 10.35 | 10.48 | 10.06 | 10.26 | 10.26 | 1.68% | 478,058 |
| Aug 3, 2026 | 10.17 | 10.33 | 9.66 | 10.09 | 10.09 | -0.88% | 463,735 |
| Jul 31, 2026 | 10.54 | 10.65 | 9.84 | 10.18 | 10.18 | 1.09% | 712,971 |
| Jul 30, 2026 | 9.79 | 10.15 | 9.73 | 10.07 | 10.07 | 4.79% | 532,875 |
| Jul 29, 2026 | 9.82 | 9.98 | 9.39 | 9.61 | 9.61 | -2.44% | 473,782 |
| Jul 28, 2026 | 10.28 | 10.37 | 9.50 | 9.85 | 9.85 | -5.11% | 628,845 |
| Jul 27, 2026 | 10.22 | 10.66 | 10.12 | 10.38 | 10.38 | 3.08% | 531,419 |
| Jul 24, 2026 | 10.38 | 10.46 | 9.91 | 10.07 | 10.07 | -2.99% | 682,426 |
| Jul 23, 2026 | 10.66 | 10.94 | 10.31 | 10.38 | 10.38 | -5.29% | 567,285 |
| Jul 22, 2026 | 11.20 | 11.43 | 10.91 | 10.96 | 10.96 | -3.65% | 717,183 |
| Jul 21, 2026 | 11.13 | 11.96 | 11.01 | 11.38 | 11.38 | 2.57% | 1,025,540 |
| Jul 20, 2026 | 10.88 | 11.50 | 10.88 | 11.09 | 11.09 | 0.91% | 821,598 |
| Jul 17, 2026 | 10.51 | 11.28 | 10.29 | 10.99 | 10.99 | 1.38% | 598,911 |
| Jul 16, 2026 | 11.37 | 11.62 | 10.75 | 10.84 | 10.84 | -7.19% | 893,766 |
| Jul 15, 2026 | 11.63 | 11.76 | 11.26 | 11.68 | 11.68 | -0.17% | 419,761 |
| Jul 14, 2026 | 11.53 | 11.94 | 11.20 | 11.70 | 11.70 | 3.54% | 651,783 |
| Jul 13, 2026 | 12.12 | 12.12 | 11.23 | 11.30 | 11.30 | -8.20% | 632,263 |
| Jul 10, 2026 | 13.01 | 13.01 | 11.57 | 12.31 | 12.31 | -4.50% | 683,602 |
| Jul 9, 2026 | 13.02 | 13.36 | 12.68 | 12.89 | 12.89 | -1.00% | 642,569 |
| Jul 8, 2026 | 12.71 | 13.39 | 12.30 | 13.02 | 13.02 | 1.56% | 757,161 |
| Jul 7, 2026 | 12.80 | 12.94 | 12.33 | 12.82 | 12.82 | 0.79% | 650,957 |
| Jul 6, 2026 | 13.00 | 13.20 | 12.71 | 12.72 | 12.72 | -2.15% | 874,299 |
| Jul 2, 2026 | 12.87 | 13.40 | 12.63 | 13.00 | 13.00 | 2.44% | 1,002,805 |
| 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 |