Skip to main content
4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
11.60
+0.08 (0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
11.37
-0.23 (-1.98%)
After-hours: Jun 26, 2026, 7:43 PM EDT

4D Molecular Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.4912.0410.8511.6011.600.69%2,008,664
Jun 25, 202611.6512.0511.3011.5211.52-0.86%984,925
Jun 24, 202611.6511.8111.3311.6211.620.17%1,048,466
Jun 23, 202610.2212.1810.2211.6011.6011.32%2,028,110
Jun 22, 20269.8210.899.7510.4210.427.87%1,694,949
Jun 18, 20269.729.979.459.669.662.55%892,221
Jun 17, 20268.809.878.739.429.428.65%962,615
Jun 16, 20269.209.238.558.678.67-5.97%766,669
Jun 15, 20269.049.808.969.229.224.42%1,064,934
Jun 12, 20269.009.388.838.838.83-0.06%560,414
Jun 11, 20268.748.898.378.848.841.32%680,299
Jun 10, 20269.169.508.658.728.72-5.53%623,640
Jun 9, 20268.879.298.709.239.236.83%609,091
Jun 8, 20268.848.848.418.648.64-565,114
Jun 5, 20269.9310.028.548.648.64-13.69%644,669
Jun 4, 20269.5410.459.5410.0110.015.04%1,051,796
Jun 3, 20269.289.668.979.539.532.80%949,235
Jun 2, 20269.629.629.149.279.27-4.53%895,596
Jun 1, 20269.7910.089.179.719.71-2.02%1,075,280
May 29, 20268.9010.008.909.919.9110.48%3,316,845
May 28, 20268.839.078.808.978.971.36%279,831
May 27, 20268.839.208.818.858.851.61%401,313
May 26, 20268.728.928.618.718.711.28%393,063
May 22, 20268.688.908.558.608.60-1.04%504,096
May 21, 20268.298.838.178.698.692.60%555,182
May 20, 20268.528.798.378.478.470.77%523,457
May 19, 20268.198.658.078.418.410.48%873,878
May 18, 20269.119.358.208.378.37-8.58%1,033,498
May 15, 20269.579.679.159.159.15-6.73%574,827
May 14, 202610.7110.719.809.819.81-6.12%429,728
May 13, 202610.3410.5510.2210.4510.451.06%362,770
May 12, 202610.7910.8610.2410.3410.34-4.17%459,002
May 11, 202610.2511.2110.2010.7910.796.41%1,021,746
May 8, 20269.0810.169.0610.1410.142.11%832,112
May 7, 202610.3910.399.809.939.93-4.70%737,281
May 6, 20269.7610.439.6510.4210.427.31%711,284
May 5, 20269.559.869.499.719.712.86%541,901
May 4, 20269.109.559.109.449.443.85%551,805
May 1, 20268.889.298.849.099.092.48%794,041
Apr 30, 20268.809.078.648.878.870.68%740,199
Apr 29, 20269.519.518.728.818.81-6.48%850,037
Apr 28, 20269.409.669.369.429.42-0.32%437,125
Apr 27, 20269.279.779.279.459.450.53%630,626
Apr 24, 20269.899.899.239.409.40-2.19%514,602
Apr 23, 20269.819.879.489.619.61-1.94%535,237
Apr 22, 20269.859.969.699.809.800.41%685,417
Apr 21, 20269.8910.099.679.769.76-3.08%843,269
Apr 20, 202610.2710.5910.0110.0710.07-4.00%473,091
Apr 17, 202610.4810.7410.2010.4910.494.27%894,986
Apr 16, 20269.7510.109.5310.0610.062.97%837,066
Apr 15, 20269.649.819.439.779.771.14%685,023
Apr 14, 202610.0610.179.609.669.66-3.78%1,052,341
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