4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
10.70
-0.49 (-4.38%)
At close: Dec 5, 2025, 4:00 PM EST
10.91
+0.21 (1.96%)
After-hours: Dec 5, 2025, 7:24 PM EST
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.50 | 10.67 | 10.70 | 10.70 | -4.38% | 485,629 |
| Dec 4, 2025 | 10.68 | 11.40 | 10.54 | 11.19 | 11.19 | 4.58% | 683,856 |
| Dec 3, 2025 | 10.19 | 10.77 | 10.19 | 10.70 | 10.70 | 5.63% | 700,779 |
| Dec 2, 2025 | 10.50 | 10.50 | 9.92 | 10.13 | 10.13 | -3.62% | 1,140,137 |
| Dec 1, 2025 | 11.40 | 11.60 | 10.48 | 10.51 | 10.51 | -9.86% | 902,438 |
| Nov 28, 2025 | 11.12 | 11.89 | 10.87 | 11.66 | 11.66 | 6.10% | 845,288 |
| Nov 26, 2025 | 10.73 | 11.00 | 10.41 | 10.99 | 10.99 | 2.90% | 650,492 |
| Nov 25, 2025 | 10.96 | 11.12 | 10.54 | 10.68 | 10.68 | -1.93% | 673,169 |
| Nov 24, 2025 | 10.86 | 11.18 | 10.71 | 10.89 | 10.89 | 0.46% | 486,486 |
| Nov 21, 2025 | 10.30 | 11.03 | 10.15 | 10.84 | 10.84 | 4.84% | 559,455 |
| Nov 20, 2025 | 11.00 | 11.30 | 10.29 | 10.34 | 10.34 | -4.26% | 884,451 |
| Nov 19, 2025 | 10.11 | 11.00 | 10.09 | 10.80 | 10.80 | 7.04% | 905,164 |
| Nov 18, 2025 | 10.81 | 10.86 | 10.04 | 10.09 | 10.09 | -7.85% | 1,071,503 |
| Nov 17, 2025 | 10.75 | 11.43 | 10.46 | 10.95 | 10.95 | 1.48% | 625,464 |
| Nov 14, 2025 | 10.11 | 11.17 | 10.00 | 10.79 | 10.79 | 4.96% | 775,036 |
| Nov 13, 2025 | 10.80 | 11.13 | 10.18 | 10.28 | 10.28 | -6.29% | 687,765 |
| Nov 12, 2025 | 10.88 | 11.56 | 10.75 | 10.97 | 10.97 | 1.57% | 1,041,168 |
| Nov 11, 2025 | 10.32 | 10.97 | 9.98 | 10.80 | 10.80 | 6.19% | 1,824,271 |
| Nov 10, 2025 | 10.35 | 10.63 | 9.78 | 10.17 | 10.17 | -3.14% | 1,297,008 |
| Nov 7, 2025 | 11.02 | 11.02 | 10.04 | 10.50 | 10.50 | -3.85% | 1,207,876 |
| Nov 6, 2025 | 11.35 | 11.80 | 10.41 | 10.92 | 10.92 | 3.90% | 1,322,237 |
| Nov 5, 2025 | 10.65 | 10.93 | 10.33 | 10.51 | 10.51 | -2.23% | 635,120 |
| Nov 4, 2025 | 10.77 | 11.34 | 10.65 | 10.75 | 10.75 | -4.19% | 597,763 |
| Nov 3, 2025 | 11.60 | 11.70 | 10.60 | 11.22 | 11.22 | -2.43% | 1,019,873 |
| Oct 31, 2025 | 11.95 | 12.00 | 11.42 | 11.50 | 11.50 | 1.59% | 1,107,209 |
| Oct 30, 2025 | 11.29 | 11.59 | 11.09 | 11.32 | 11.32 | -0.79% | 926,795 |
| Oct 29, 2025 | 11.95 | 11.96 | 11.25 | 11.41 | 11.41 | -4.68% | 603,375 |
| Oct 28, 2025 | 12.24 | 12.34 | 11.46 | 11.97 | 11.97 | -2.44% | 979,512 |
| Oct 27, 2025 | 11.30 | 12.32 | 10.87 | 12.27 | 12.27 | 8.20% | 1,728,676 |
| Oct 24, 2025 | 10.83 | 12.34 | 10.45 | 11.34 | 11.34 | 13.40% | 2,318,094 |
| Oct 23, 2025 | 10.52 | 10.73 | 9.95 | 10.00 | 10.00 | -4.94% | 631,329 |
| Oct 22, 2025 | 11.17 | 11.38 | 10.36 | 10.52 | 10.52 | -6.41% | 745,558 |
| Oct 21, 2025 | 11.14 | 11.65 | 10.73 | 11.24 | 11.24 | -0.27% | 779,316 |
| Oct 20, 2025 | 10.06 | 11.29 | 9.93 | 11.27 | 11.27 | 14.53% | 932,905 |
| Oct 17, 2025 | 9.95 | 10.25 | 9.61 | 9.84 | 9.84 | -2.48% | 470,447 |
| Oct 16, 2025 | 10.17 | 10.73 | 9.98 | 10.09 | 10.09 | 1.31% | 728,153 |
| Oct 15, 2025 | 10.05 | 10.26 | 9.63 | 9.96 | 9.96 | -0.10% | 536,192 |
| Oct 14, 2025 | 9.60 | 10.06 | 9.40 | 9.97 | 9.97 | 3.10% | 701,131 |
| Oct 13, 2025 | 8.90 | 9.70 | 8.50 | 9.67 | 9.67 | 8.65% | 1,898,808 |
| Oct 10, 2025 | 9.60 | 9.64 | 8.76 | 8.90 | 8.90 | -6.90% | 742,069 |
| Oct 9, 2025 | 9.64 | 10.03 | 9.49 | 9.56 | 9.56 | -1.04% | 594,171 |
| Oct 8, 2025 | 8.43 | 9.84 | 8.30 | 9.66 | 9.66 | 16.11% | 1,223,567 |
| Oct 7, 2025 | 8.38 | 8.45 | 8.11 | 8.32 | 8.32 | -0.95% | 574,138 |
| Oct 6, 2025 | 8.64 | 8.80 | 8.37 | 8.40 | 8.40 | -1.75% | 451,672 |
| Oct 3, 2025 | 8.73 | 8.89 | 8.47 | 8.55 | 8.55 | -1.38% | 410,331 |
| Oct 2, 2025 | 8.83 | 9.03 | 8.53 | 8.67 | 8.67 | -0.69% | 402,768 |
| Oct 1, 2025 | 8.61 | 8.97 | 8.50 | 8.73 | 8.73 | 0.46% | 607,916 |
| Sep 30, 2025 | 8.19 | 8.72 | 8.19 | 8.69 | 8.69 | 4.07% | 569,713 |
| Sep 29, 2025 | 8.33 | 8.56 | 8.15 | 8.35 | 8.35 | -0.48% | 465,874 |
| Sep 26, 2025 | 8.48 | 8.69 | 8.05 | 8.39 | 8.39 | -0.36% | 889,712 |
| Sep 25, 2025 | 8.29 | 8.70 | 8.16 | 8.42 | 8.42 | -0.24% | 982,555 |
| Sep 24, 2025 | 7.58 | 8.48 | 7.50 | 8.44 | 8.44 | 10.91% | 867,179 |
| Sep 23, 2025 | 7.51 | 8.01 | 7.50 | 7.61 | 7.61 | 2.84% | 1,208,480 |
| Sep 22, 2025 | 6.61 | 7.42 | 6.47 | 7.40 | 7.40 | 12.12% | 975,405 |
| Sep 19, 2025 | 6.96 | 7.15 | 6.60 | 6.60 | 6.60 | -7.04% | 1,186,071 |
| Sep 18, 2025 | 6.79 | 7.19 | 6.76 | 7.10 | 7.10 | 6.61% | 597,509 |
| Sep 17, 2025 | 6.72 | 7.05 | 6.64 | 6.66 | 6.66 | -0.45% | 421,085 |
| Sep 16, 2025 | 6.83 | 6.93 | 6.61 | 6.69 | 6.69 | -1.62% | 465,202 |
| Sep 15, 2025 | 6.86 | 6.97 | 6.60 | 6.80 | 6.80 | -0.15% | 465,420 |
| Sep 12, 2025 | 7.07 | 7.07 | 6.65 | 6.81 | 6.81 | -3.68% | 517,375 |
| Sep 11, 2025 | 6.96 | 7.21 | 6.78 | 7.07 | 7.07 | 1.87% | 626,632 |
| Sep 10, 2025 | 7.00 | 7.10 | 6.81 | 6.94 | 6.94 | -0.43% | 634,828 |
| Sep 9, 2025 | 6.96 | 7.07 | 6.83 | 6.97 | 6.97 | - | 366,559 |
| Sep 8, 2025 | 7.35 | 7.40 | 6.92 | 6.97 | 6.97 | -4.13% | 481,120 |
| Sep 5, 2025 | 6.64 | 7.31 | 6.53 | 7.27 | 7.27 | 9.98% | 766,262 |
| Sep 4, 2025 | 6.52 | 6.65 | 6.09 | 6.61 | 6.61 | 2.16% | 646,811 |
| Sep 3, 2025 | 6.14 | 6.49 | 6.10 | 6.47 | 6.47 | 5.37% | 662,107 |
| Sep 2, 2025 | 6.02 | 6.26 | 5.97 | 6.14 | 6.14 | -0.32% | 461,405 |
| Aug 29, 2025 | 6.18 | 6.27 | 6.08 | 6.16 | 6.16 | -0.32% | 342,592 |
| Aug 28, 2025 | 6.69 | 6.73 | 6.09 | 6.18 | 6.18 | -4.33% | 482,874 |
| Aug 27, 2025 | 6.54 | 6.82 | 6.39 | 6.46 | 6.46 | -1.07% | 399,459 |
| Aug 26, 2025 | 6.78 | 6.83 | 6.43 | 6.53 | 6.53 | -3.12% | 908,485 |
| Aug 25, 2025 | 7.19 | 7.19 | 6.65 | 6.74 | 6.74 | -4.94% | 639,518 |
| Aug 22, 2025 | 6.91 | 7.33 | 6.88 | 7.09 | 7.09 | 3.50% | 447,810 |
| Aug 21, 2025 | 6.78 | 6.96 | 6.64 | 6.85 | 6.85 | - | 381,009 |
| Aug 20, 2025 | 6.54 | 7.12 | 6.51 | 6.85 | 6.85 | 4.26% | 637,792 |
| Aug 19, 2025 | 7.26 | 7.31 | 6.35 | 6.57 | 6.57 | -9.63% | 1,141,858 |
| Aug 18, 2025 | 7.33 | 7.59 | 7.18 | 7.27 | 7.27 | 0.14% | 1,213,250 |
| Aug 15, 2025 | 7.14 | 7.53 | 7.01 | 7.26 | 7.26 | 2.25% | 1,111,184 |
| Aug 14, 2025 | 6.48 | 7.25 | 6.46 | 7.10 | 7.10 | 6.45% | 1,067,793 |
| Aug 13, 2025 | 6.20 | 6.84 | 6.15 | 6.67 | 6.67 | 8.46% | 1,411,776 |
| Aug 12, 2025 | 5.53 | 6.25 | 5.46 | 6.15 | 6.15 | 11.21% | 1,170,527 |
| Aug 11, 2025 | 5.62 | 5.82 | 5.33 | 5.53 | 5.53 | -1.78% | 579,259 |
| Aug 8, 2025 | 5.83 | 5.94 | 5.50 | 5.63 | 5.63 | -2.60% | 552,767 |
| Aug 7, 2025 | 5.53 | 5.85 | 5.42 | 5.78 | 5.78 | 0.87% | 642,706 |
| Aug 6, 2025 | 5.97 | 6.02 | 5.67 | 5.73 | 5.73 | -5.29% | 832,511 |
| Aug 5, 2025 | 5.26 | 6.18 | 5.23 | 6.05 | 6.05 | 15.46% | 1,884,710 |
| Aug 4, 2025 | 6.01 | 6.05 | 5.11 | 5.24 | 5.24 | -18.38% | 3,717,576 |
| Aug 1, 2025 | 5.28 | 6.69 | 4.99 | 6.42 | 6.42 | 42.67% | 31,675,318 |
| Jul 31, 2025 | 4.42 | 4.61 | 4.30 | 4.50 | 4.50 | 2.04% | 2,301,841 |
| Jul 30, 2025 | 4.52 | 4.59 | 4.34 | 4.41 | 4.41 | 1.15% | 321,588 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.27 | 4.36 | 4.36 | -6.03% | 297,474 |
| Jul 28, 2025 | 4.58 | 4.75 | 4.53 | 4.64 | 4.64 | 1.53% | 266,425 |
| Jul 25, 2025 | 4.61 | 4.61 | 4.43 | 4.57 | 4.57 | -0.87% | 231,323 |
| Jul 24, 2025 | 4.70 | 4.75 | 4.51 | 4.61 | 4.61 | -2.12% | 221,163 |
| Jul 23, 2025 | 4.57 | 4.80 | 4.49 | 4.71 | 4.71 | 4.67% | 340,676 |
| Jul 22, 2025 | 4.26 | 4.50 | 4.21 | 4.50 | 4.50 | 6.13% | 324,982 |
| Jul 21, 2025 | 4.22 | 4.40 | 4.15 | 4.24 | 4.24 | 0.47% | 317,872 |
| Jul 18, 2025 | 4.40 | 4.45 | 4.17 | 4.22 | 4.22 | -3.21% | 316,868 |
| Jul 17, 2025 | 4.25 | 4.41 | 4.19 | 4.36 | 4.36 | 2.35% | 275,887 |