Skip to main content
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
9.46
+0.01 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
9.42
-0.04 (-0.42%)
After-hours: Apr 28, 2026, 4:10 PM EDT

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.409.669.369.429.42-0.32%437,125
Apr 27, 20269.279.779.279.459.450.53%630,320
Apr 24, 20269.899.899.239.409.40-2.19%514,221
Apr 23, 20269.819.879.489.619.61-1.94%535,172
Apr 22, 20269.859.969.699.809.800.41%685,416
Apr 21, 20269.8910.099.679.769.76-3.08%843,186
Apr 20, 202610.2710.5910.0110.0710.07-4.00%473,081
Apr 17, 202610.4810.7410.2010.4910.494.27%894,934
Apr 16, 20269.7510.109.5310.0610.062.97%836,573
Apr 15, 20269.649.819.439.779.771.14%684,548
Apr 14, 202610.0610.179.609.669.66-3.78%1,052,321
Apr 13, 20269.8210.239.8210.0410.042.34%553,931
Apr 10, 20269.829.949.499.819.81-0.30%900,753
Apr 9, 202610.0010.029.709.849.84-2.57%389,097
Apr 8, 202610.7510.889.9510.1010.10-1.37%631,238
Apr 7, 20269.8710.349.7010.2410.243.02%1,051,470
Apr 6, 20269.5710.059.579.949.944.85%460,175
Apr 2, 20269.509.839.389.489.48-3.95%706,932
Apr 1, 20269.539.939.479.879.876.02%686,475
Mar 31, 20268.799.488.799.319.318.63%705,118
Mar 30, 20269.199.728.458.578.57-8.15%1,176,007
Mar 27, 202610.0010.339.329.339.33-8.35%1,059,714
Mar 26, 20269.6510.719.6410.1810.183.04%2,237,864
Mar 25, 20269.3510.249.349.889.887.63%895,608
Mar 24, 20269.089.268.839.189.18-0.54%769,942
Mar 23, 20268.809.258.749.239.237.20%667,640
Mar 20, 20268.639.108.598.618.61-4.12%1,373,462
Mar 19, 20269.949.948.568.988.984.91%731,910
Mar 18, 20268.528.608.288.568.56-0.58%534,656
Mar 17, 20268.448.758.218.618.611.53%419,011
Mar 16, 20268.448.668.358.488.481.80%323,930
Mar 13, 20268.558.988.288.338.33-1.42%466,227
Mar 12, 20268.358.518.218.458.45-1.05%383,527
Mar 11, 20268.718.718.348.548.54-3.72%405,253
Mar 10, 20268.889.288.738.878.871.60%574,997
Mar 9, 20267.968.827.968.738.732.95%552,919
Mar 6, 20268.408.688.198.488.48-1.85%516,915
Mar 5, 20268.668.778.428.648.64-3.25%672,437
Mar 4, 20268.629.308.408.938.935.56%677,273
Mar 3, 20269.009.278.388.468.46-9.32%1,669,371
Mar 2, 20269.249.748.969.339.33-3.42%1,526,087
Feb 27, 20269.609.729.389.669.66-744,116
Feb 26, 20269.929.929.439.669.66-2.62%983,375
Feb 25, 202610.0710.399.889.929.92-1.49%625,977
Feb 24, 20269.7410.489.7210.0710.074.03%654,728
Feb 23, 20269.009.768.959.689.687.32%666,391
Feb 20, 20269.039.238.819.029.02-1.64%657,417
Feb 19, 20269.149.278.959.179.17-617,358
Feb 18, 20269.429.679.139.179.17-3.27%744,150
Feb 17, 20269.509.729.309.489.481.39%880,011
Feb 13, 20269.399.789.289.359.35-0.11%685,104
Feb 12, 20269.289.639.119.369.361.19%658,452
Feb 11, 20269.109.298.759.259.251.65%534,888
Feb 10, 20269.089.398.849.109.100.22%640,523
Feb 9, 20268.929.188.669.089.081.00%617,901
Feb 6, 20268.509.008.428.998.997.15%778,803
Feb 5, 20269.209.588.398.398.39-9.69%1,177,662
Feb 4, 20269.509.789.049.299.29-2.11%904,005
Feb 3, 20269.189.579.169.499.493.72%754,466
Feb 2, 20268.739.388.609.159.153.27%768,472
Jan 30, 20268.889.288.668.868.86-1.23%1,133,740
Jan 29, 20268.479.108.308.978.974.30%621,537
Jan 28, 20268.558.838.258.608.601.30%898,757
Jan 27, 20267.958.527.838.498.496.52%926,281
Jan 26, 20267.928.187.777.977.970.13%547,189
Jan 23, 20268.008.257.897.967.96-1.61%539,720
Jan 22, 20267.708.197.638.098.095.20%556,213
Jan 21, 20267.627.797.527.697.690.92%460,431
Jan 20, 20267.357.807.307.627.620.93%632,128
Jan 16, 20267.667.787.467.557.55-0.79%754,694
Jan 15, 20268.758.807.607.617.61-13.13%813,992
Jan 14, 20267.908.767.888.768.7611.45%973,866
Jan 13, 20267.497.947.487.867.864.80%1,077,070
Jan 12, 20267.407.557.137.507.50-766,980
Jan 9, 20267.417.617.327.507.502.74%632,209
Jan 8, 20267.707.727.207.307.30-6.05%973,355
Jan 7, 20267.298.067.227.777.778.07%981,451
Jan 6, 20267.307.377.107.197.19-1.51%529,160
Jan 5, 20267.337.466.967.307.30-0.27%769,049
Jan 2, 20267.637.657.137.327.32-2.40%1,032,565
Dec 31, 20257.577.717.437.507.50-1.06%786,774
Dec 30, 20257.637.887.557.587.58-1.30%585,880
Dec 29, 20257.907.917.677.687.68-3.64%737,216
Dec 26, 20258.068.137.727.977.97-1.60%762,990
Dec 24, 20257.738.137.678.108.102.53%613,906
Dec 23, 20258.618.627.807.907.90-9.30%1,158,123
Dec 22, 20258.758.918.618.718.710.35%832,847
Dec 19, 20258.449.048.378.688.68-0.12%4,829,195
Dec 18, 20259.519.668.468.698.69-5.65%1,793,848
Dec 17, 202511.6311.819.039.219.21-20.05%3,298,095
Dec 16, 202510.9011.6410.8711.5211.525.21%958,702
Dec 15, 202510.9511.1910.5610.9510.951.01%862,486
Dec 12, 202510.9411.6010.7110.8410.84-0.73%1,019,359
Dec 11, 202510.9211.1110.6410.9210.920.83%562,305
Dec 10, 202510.4910.8910.3010.8310.833.04%689,131
Dec 9, 202511.0011.1710.4710.5110.51-5.14%816,012
Dec 8, 202510.9211.3910.9011.0811.083.55%929,363
Dec 5, 202511.3011.5010.6710.7010.70-4.38%485,664
Dec 4, 202510.6811.4010.5411.1911.194.58%699,113
Dec 3, 202510.1910.7710.1910.7010.705.63%700,779