4D Molecular Therapeutics, Inc. (FDMT)

NASDAQ: FDMT · Real-Time Price · USD

14.70

-0.24 (-1.61%)

At close: Sep 3, 2026, 4:00 PM EDT

14.52

-0.18 (-1.22%)

After-hours: Sep 3, 2026, 6:02 PM EDT

4D Molecular Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.94	14.94	14.28	14.70	14.70	-1.61%	570,228
Sep 2, 2026	14.40	15.13	14.08	14.94	14.94	4.11%	1,035,269
Sep 1, 2026	13.94	14.85	13.80	14.35	14.35	1.70%	683,962
Aug 31, 2026	14.49	14.60	13.67	14.11	14.11	-3.82%	1,404,176
Aug 28, 2026	14.92	15.00	14.20	14.67	14.67	-1.61%	1,101,307
Aug 27, 2026	15.44	15.77	14.82	14.91	14.91	-4.18%	717,739
Aug 26, 2026	15.50	15.67	15.04	15.56	15.56	-1.02%	717,884
Aug 25, 2026	15.69	16.34	15.42	15.72	15.72	2.14%	919,118
Aug 24, 2026	15.68	15.83	14.35	15.39	15.39	-2.78%	1,474,743
Aug 21, 2026	16.32	16.91	15.33	15.83	15.83	-1.68%	921,169
Aug 20, 2026	16.50	16.71	15.63	16.10	16.10	-3.94%	1,630,879
Aug 19, 2026	15.21	16.93	14.89	16.76	16.76	13.86%	1,965,152
Aug 18, 2026	14.25	15.04	13.91	14.72	14.72	1.20%	2,320,207
Aug 17, 2026	12.20	15.03	12.10	14.55	14.55	19.32%	3,452,922
Aug 14, 2026	11.63	12.35	11.26	12.19	12.19	4.64%	773,765
Aug 13, 2026	11.93	12.05	11.34	11.65	11.65	-1.85%	707,434
Aug 12, 2026	11.50	11.89	11.35	11.87	11.87	3.49%	430,295
Aug 11, 2026	11.31	11.54	10.80	11.47	11.47	2.96%	453,665
Aug 10, 2026	10.66	11.30	10.54	11.14	11.14	3.63%	940,938
Aug 7, 2026	10.66	10.84	10.45	10.75	10.75	1.90%	346,898
Aug 6, 2026	10.21	10.69	10.21	10.55	10.55	2.63%	297,341
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%	478,304
Aug 3, 2026	10.17	10.33	9.66	10.09	10.09	-0.88%	463,747
Jul 31, 2026	10.54	10.65	9.84	10.18	10.18	1.09%	716,312
Jul 30, 2026	9.79	10.15	9.73	10.07	10.07	4.79%	539,918
Jul 29, 2026	9.82	9.98	9.39	9.61	9.61	-2.44%	529,947
Jul 28, 2026	10.28	10.37	9.50	9.85	9.85	-5.11%	628,850
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