4D Molecular Therapeutics, Inc. (FDMT)
NASDAQ: FDMT · Real-Time Price · USD
6.67
+0.52 (8.46%)
At close: Aug 13, 2025, 4:00 PM
6.42
-0.25 (-3.75%)
Pre-market: Aug 14, 2025, 9:16 AM EDT
4D Molecular Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.20 | 4.34 | 4.20 | 4.26 | 4.26 | 2.40% | 319,678 |
| Jul 15, 2025 | 4.40 | 4.40 | 4.11 | 4.16 | 4.16 | -5.02% | 249,027 |
| Jul 14, 2025 | 4.28 | 4.42 | 4.24 | 4.38 | 4.38 | 2.34% | 176,977 |
| Jul 11, 2025 | 4.30 | 4.35 | 4.23 | 4.28 | 4.28 | -1.61% | 183,334 |
| Jul 10, 2025 | 4.44 | 4.50 | 4.34 | 4.35 | 4.35 | -1.58% | 186,295 |
| Jul 9, 2025 | 4.28 | 4.48 | 4.25 | 4.42 | 4.42 | 4.74% | 299,294 |
| Jul 8, 2025 | 3.98 | 4.24 | 3.98 | 4.22 | 4.22 | 6.84% | 285,079 |
| Jul 7, 2025 | 4.24 | 4.36 | 3.86 | 3.95 | 3.95 | -6.84% | 290,587 |
| Jul 3, 2025 | 4.31 | 4.34 | 4.13 | 4.24 | 4.24 | -1.62% | 196,317 |
| Jul 2, 2025 | 4.15 | 4.40 | 4.15 | 4.31 | 4.31 | 3.86% | 620,596 |
| Jul 1, 2025 | 3.80 | 4.19 | 3.68 | 4.15 | 4.15 | 11.86% | 858,180 |
| Jun 30, 2025 | 3.86 | 3.89 | 3.71 | 3.71 | 3.71 | -3.39% | 236,599 |
| Jun 27, 2025 | 4.01 | 4.09 | 3.80 | 3.84 | 3.84 | -5.65% | 1,440,159 |
| Jun 26, 2025 | 4.10 | 4.11 | 3.90 | 4.07 | 4.07 | -0.25% | 229,830 |
| Jun 25, 2025 | 4.01 | 4.13 | 3.80 | 4.08 | 4.08 | 2.00% | 199,903 |
| Jun 24, 2025 | 3.84 | 4.02 | 3.75 | 4.00 | 4.00 | 6.10% | 343,716 |
| Jun 23, 2025 | 4.14 | 4.17 | 3.73 | 3.77 | 3.77 | -8.72% | 726,041 |
| Jun 20, 2025 | 4.15 | 4.23 | 4.05 | 4.13 | 4.13 | 0.98% | 595,809 |
| Jun 18, 2025 | 4.13 | 4.26 | 4.05 | 4.09 | 4.09 | -1.45% | 341,864 |
| Jun 17, 2025 | 4.29 | 4.39 | 4.12 | 4.15 | 4.15 | -5.03% | 259,911 |
| Jun 16, 2025 | 4.44 | 4.51 | 4.28 | 4.37 | 4.37 | -0.46% | 285,777 |
| Jun 13, 2025 | 4.42 | 4.62 | 4.35 | 4.39 | 4.39 | -2.44% | 487,002 |
| Jun 12, 2025 | 4.34 | 4.53 | 4.21 | 4.50 | 4.50 | 3.21% | 311,378 |
| Jun 11, 2025 | 4.57 | 4.62 | 4.32 | 4.36 | 4.36 | -2.46% | 536,573 |
| Jun 10, 2025 | 4.80 | 5.10 | 4.40 | 4.47 | 4.47 | -6.68% | 1,532,762 |
| Jun 9, 2025 | 4.42 | 4.83 | 4.38 | 4.79 | 4.79 | 10.11% | 720,321 |
| Jun 6, 2025 | 3.98 | 4.36 | 3.97 | 4.35 | 4.35 | 11.25% | 670,196 |
| Jun 5, 2025 | 3.77 | 3.96 | 3.76 | 3.91 | 3.91 | 2.09% | 179,707 |
| Jun 4, 2025 | 3.83 | 4.00 | 3.82 | 3.83 | 3.83 | -1.03% | 252,320 |
| Jun 3, 2025 | 3.78 | 3.92 | 3.71 | 3.87 | 3.87 | 3.20% | 318,444 |