Skip to main content
logo
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
12.57
+0.43 (3.54%)
Oct 19, 2026, 10:08 AM EDT - Market open

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202612.3612.6812.3012.5712.573.54%32,918
Oct 16, 202612.8412.8412.0012.1412.14-5.67%794,526
Oct 15, 202612.3013.0112.0412.8712.875.49%787,560
Oct 14, 202612.1812.5811.9912.2012.20-1.29%632,962
Oct 13, 202612.9112.9112.2512.3612.36-4.92%991,721
Oct 12, 202613.3013.4712.8613.0013.00-2.48%835,835
Oct 9, 202612.7013.8512.5513.3313.334.96%868,094
Oct 8, 202612.4212.7412.1212.7012.700.87%970,764
Oct 7, 202612.3612.9212.1912.5912.590.24%603,568
Oct 6, 202612.6413.0212.3012.5612.56-2.79%1,170,870
Oct 5, 202613.8613.8612.6112.9212.92-5.49%2,110,579
Oct 2, 202614.1214.1413.6013.6713.67-1.23%1,036,924
Oct 1, 202614.2314.5813.8013.8413.84-3.28%655,463
Sep 30, 202614.7614.8314.0814.3114.31-1.24%1,037,055
Sep 29, 202614.7014.9713.9414.4914.49-0.48%1,376,244
Sep 28, 202614.3614.8213.9214.5614.560.62%1,557,429
Sep 25, 202614.7814.8214.0314.4714.47-1.63%1,018,004
Sep 24, 202614.8114.9813.5614.7114.71-1.93%1,768,229
Sep 23, 202615.9715.9714.6815.0015.00-5.54%1,465,465
Sep 22, 202615.2116.2315.1315.8815.884.20%936,969
Sep 21, 202615.5715.7014.6815.2415.240.13%699,178
Sep 18, 202615.1215.6914.7815.2215.223.68%1,787,707
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