Skip to main content
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
8.48
-0.16 (-1.85%)
Mar 6, 2026, 1:26 PM EST - Market open

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.408.638.198.62--0.20%100,342
Mar 5, 20268.668.778.428.648.64-3.25%672,430
Mar 4, 20268.629.308.408.938.935.56%672,447
Mar 3, 20269.009.278.388.468.46-9.32%1,666,452
Mar 2, 20269.249.748.969.339.33-3.42%1,523,952
Feb 27, 20269.609.729.389.669.66-744,108
Feb 26, 20269.929.929.439.669.66-2.62%983,369
Feb 25, 202610.0710.399.889.929.92-1.49%625,957
Feb 24, 20269.7410.489.7210.0710.074.03%645,328
Feb 23, 20269.009.768.959.689.687.32%665,127
Feb 20, 20269.039.238.819.029.02-1.64%657,417
Feb 19, 20269.149.278.959.179.17-617,253
Feb 18, 20269.429.679.139.179.17-3.27%743,951
Feb 17, 20269.509.729.309.489.481.39%875,711
Feb 13, 20269.399.789.289.359.35-0.11%685,104
Feb 12, 20269.289.639.119.369.361.19%658,447
Feb 11, 20269.109.298.759.259.251.65%534,746
Feb 10, 20269.089.398.849.109.100.22%640,521
Feb 9, 20268.929.188.669.089.081.00%617,901
Feb 6, 20268.509.008.428.998.997.15%778,181
Feb 5, 20269.209.588.398.398.39-9.69%1,177,080
Feb 4, 20269.509.789.049.299.29-2.11%903,689
Feb 3, 20269.189.579.169.499.493.72%754,447
Feb 2, 20268.739.388.609.159.153.27%767,124
Jan 30, 20268.889.288.668.868.86-1.23%1,133,638
Jan 29, 20268.479.108.308.978.974.30%620,492
Jan 28, 20268.558.838.258.608.601.30%897,877
Jan 27, 20267.958.527.838.498.496.52%918,382
Jan 26, 20267.928.187.777.977.970.13%547,121
Jan 23, 20268.008.257.897.967.96-1.61%539,592
Jan 22, 20267.708.197.638.098.095.20%556,062
Jan 21, 20267.627.797.527.697.690.92%445,527
Jan 20, 20267.357.807.307.627.620.93%631,986
Jan 16, 20267.667.787.467.557.55-0.79%754,373
Jan 15, 20268.758.807.607.617.61-13.13%813,369
Jan 14, 20267.908.767.888.768.7611.45%973,033
Jan 13, 20267.497.947.487.867.864.80%1,075,406
Jan 12, 20267.407.557.137.507.50-766,238
Jan 9, 20267.417.617.327.507.502.74%628,392
Jan 8, 20267.707.727.207.307.30-6.05%972,272
Jan 7, 20267.298.067.227.777.778.07%979,979
Jan 6, 20267.307.377.107.197.19-1.51%528,943
Jan 5, 20267.337.466.967.307.30-0.27%768,522
Jan 2, 20267.637.657.137.327.32-2.40%1,030,585
Dec 31, 20257.577.717.437.507.50-1.06%786,709
Dec 30, 20257.637.887.557.587.58-1.30%585,680
Dec 29, 20257.907.917.677.687.68-3.64%736,823
Dec 26, 20258.068.137.727.977.97-1.60%762,968
Dec 24, 20257.738.137.678.108.102.53%609,516
Dec 23, 20258.618.627.807.907.90-9.30%1,157,606
Dec 22, 20258.758.918.618.718.710.35%832,117
Dec 19, 20258.449.048.378.688.68-0.12%4,815,801
Dec 18, 20259.519.668.468.698.69-5.65%1,781,008
Dec 17, 202511.6311.819.039.219.21-20.05%3,290,239
Dec 16, 202510.9011.6410.8711.5211.525.21%958,066
Dec 15, 202510.9511.1910.5610.9510.951.01%862,358
Dec 12, 202510.9411.6010.7110.8410.84-0.73%961,468
Dec 11, 202510.9211.1110.6410.9210.920.83%562,055
Dec 10, 202510.4910.8910.3010.8310.833.04%689,041
Dec 9, 202511.0011.1710.4710.5110.51-5.14%816,006
Dec 8, 202510.9211.3910.9011.0811.083.55%929,349
Dec 5, 202511.3011.5010.6710.7010.70-4.38%485,629
Dec 4, 202510.6811.4010.5411.1911.194.58%683,856
Dec 3, 202510.1910.7710.1910.7010.705.63%700,779
Dec 2, 202510.5010.509.9210.1310.13-3.62%1,140,137
Dec 1, 202511.4011.6010.4810.5110.51-9.86%902,438
Nov 28, 202511.1211.8910.8711.6611.666.10%845,288
Nov 26, 202510.7311.0010.4110.9910.992.90%650,492
Nov 25, 202510.9611.1210.5410.6810.68-1.93%673,169
Nov 24, 202510.8611.1810.7110.8910.890.46%486,486
Nov 21, 202510.3011.0310.1510.8410.844.84%559,455
Nov 20, 202511.0011.3010.2910.3410.34-4.26%884,451
Nov 19, 202510.1111.0010.0910.8010.807.04%905,164
Nov 18, 202510.8110.8610.0410.0910.09-7.85%1,071,503
Nov 17, 202510.7511.4310.4610.9510.951.48%625,464
Nov 14, 202510.1111.1710.0010.7910.794.96%775,036
Nov 13, 202510.8011.1310.1810.2810.28-6.29%687,765
Nov 12, 202510.8811.5610.7510.9710.971.57%1,041,168
Nov 11, 202510.3210.979.9810.8010.806.19%1,824,271
Nov 10, 202510.3510.639.7810.1710.17-3.14%1,297,008
Nov 7, 202511.0211.0210.0410.5010.50-3.85%1,207,876
Nov 6, 202511.3511.8010.4110.9210.923.90%1,322,237
Nov 5, 202510.6510.9310.3310.5110.51-2.23%635,120
Nov 4, 202510.7711.3410.6510.7510.75-4.19%597,763
Nov 3, 202511.6011.7010.6011.2211.22-2.43%1,019,873
Oct 31, 202511.9512.0011.4211.5011.501.59%1,107,209
Oct 30, 202511.2911.5911.0911.3211.32-0.79%926,795
Oct 29, 202511.9511.9611.2511.4111.41-4.68%603,375
Oct 28, 202512.2412.3411.4611.9711.97-2.44%979,512
Oct 27, 202511.3012.3210.8712.2712.278.20%1,728,676
Oct 24, 202510.8312.3410.4511.3411.3413.40%2,318,094
Oct 23, 202510.5210.739.9510.0010.00-4.94%631,329
Oct 22, 202511.1711.3810.3610.5210.52-6.41%745,558
Oct 21, 202511.1411.6510.7311.2411.24-0.27%779,316
Oct 20, 202510.0611.299.9311.2711.2714.53%932,905
Oct 17, 20259.9510.259.619.849.84-2.48%470,447
Oct 16, 202510.1710.739.9810.0910.091.31%728,153
Oct 15, 202510.0510.269.639.969.96-0.10%536,192
Oct 14, 20259.6010.069.409.979.973.10%701,131
Oct 13, 20258.909.708.509.679.678.65%1,898,808