Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

4D Molecular Therapeutics, Inc. (FDMT)

Compare
2.5100
-0.1400
(-5.28%)
At close: April 8 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20252.76002.90002.49502.51002.51001,032,300
Apr 7, 20252.64002.75002.46002.65002.65001,300,400
Apr 4, 20252.82002.85302.67002.77002.7700612,200
Apr 3, 20253.12003.12002.88002.88502.8850556,200
Apr 2, 20252.95003.40002.95003.28003.28001,090,300
Apr 1, 20253.21003.23002.87002.99002.99001,547,400
Mar 31, 20253.53003.53003.16503.23003.23001,255,600
Mar 28, 20253.56003.66003.45003.63003.6300618,600
Mar 27, 20253.62003.69503.54003.56003.5600639,800
Mar 26, 20253.64003.68503.50003.61003.6100493,800
Mar 25, 20253.94004.00003.67003.69503.6950462,400
Mar 24, 20253.97004.00003.78003.93003.9300523,300
Mar 21, 20253.68003.94003.58003.92003.92001,297,300
Mar 20, 20253.74003.84503.67003.75003.7500645,900
Mar 19, 20253.86003.88003.66003.79003.7900672,900
Mar 18, 20254.15004.19303.78003.82003.8200610,700
Mar 17, 20254.12004.20503.90004.18004.1800644,500
Mar 14, 20254.44004.44004.10004.11004.1100310,600
Mar 13, 20254.24004.40004.16504.28004.2800449,700
Mar 12, 20254.11004.40004.02004.24004.2400772,600
Mar 11, 20253.93004.16503.72604.11004.1100793,400
Mar 10, 20254.10004.20503.84003.89503.8950829,400
Mar 7, 20254.18004.27204.02504.07004.0700610,000
Mar 6, 20254.08004.28004.07004.14004.14001,168,800
Mar 5, 20254.00004.34003.95004.16004.1600748,000
Mar 4, 20254.11004.14003.92003.97003.97001,007,400
Mar 3, 20254.57004.81004.12004.14004.1400668,900
Feb 28, 20254.45004.64004.20004.53004.53001,233,200
Feb 27, 20254.76004.86504.45004.48004.4800503,600
Feb 26, 20254.54004.81504.51004.80004.8000570,900
Feb 25, 20254.52004.76004.44004.54004.5400512,800
Feb 24, 20254.74004.81504.51004.52004.5200462,200
Feb 21, 20254.74004.78004.53004.64004.6400563,300
Feb 20, 20254.71004.80004.63004.67004.6700386,400
Feb 19, 20254.87004.97004.71004.73004.7300687,300
Feb 18, 20254.88005.07004.80004.85004.8500564,700
Feb 14, 20254.79005.42004.79004.88004.8800751,100
Feb 13, 20254.56004.77004.51004.72004.72001,356,400
Feb 12, 20254.57004.66504.40504.55004.55001,101,300
Feb 11, 20255.19005.26804.57004.58004.58001,242,000
Feb 10, 20256.09006.11405.27105.31505.31501,557,300
Feb 7, 20256.60006.77005.96005.97005.97002,072,700
Feb 6, 20256.16006.91006.04406.52006.52001,489,700
Feb 5, 20255.96006.26005.95006.14006.1400582,300
Feb 4, 20255.87006.02005.53605.92005.92002,104,400
Feb 3, 20255.41005.94005.29005.93005.93001,105,400
Jan 31, 20255.62005.63805.29505.60005.6000851,500
Jan 30, 20254.99005.65004.97005.60005.6000914,600
Jan 29, 20254.65005.03004.60005.00005.0000619,400
Jan 28, 20254.72004.73504.50004.65004.6500379,800
Jan 27, 20254.64004.95504.62504.72004.7200467,900
Jan 24, 20254.85004.88004.63504.66004.6600343,800
Jan 23, 20254.76004.88004.43004.87004.8700551,600
Jan 22, 20254.66004.80004.49004.61004.6100414,300
Jan 21, 20254.58004.68504.48004.67004.67001,128,000
Jan 17, 20254.73004.73004.50004.58004.5800927,600
Jan 16, 20255.01005.01004.63004.68004.6800522,900
Jan 15, 20254.99005.15004.87005.04005.0400626,900
Jan 14, 20254.83005.09004.80004.88004.8800629,500
Jan 13, 20255.30005.30504.67504.76004.76001,369,100
Jan 10, 20255.94006.01505.36005.52005.5200706,500
Jan 8, 20256.37006.40005.83005.84005.8400571,800
Jan 7, 20256.41006.66606.33006.36006.3600627,200
Jan 6, 20256.02006.65005.86006.35006.3500998,000
Jan 3, 20255.84006.00505.77305.93005.9300744,500
Jan 2, 20255.65006.00005.61005.83005.8300782,100
Dec 31, 20245.32005.64005.22005.57005.57001,631,500
Dec 30, 20245.48005.59005.24005.30005.30001,053,400
Dec 27, 20245.72005.89005.48905.55005.5500637,800
Dec 26, 20245.77005.82005.59005.81005.8100572,300
Dec 24, 20245.84005.88505.70005.81005.8100432,700
Dec 23, 20246.24006.33505.77005.88005.88001,015,900
Dec 20, 20245.80006.37005.74006.31006.31004,764,900
Dec 19, 20245.92005.95005.58005.78005.78001,859,900
Dec 18, 20246.34006.36005.77005.97005.97001,418,800
Dec 17, 20246.49006.71006.28006.32006.3200762,600
Dec 16, 20246.56006.77006.47006.48006.48001,032,100
Dec 13, 20246.86006.94006.41506.50006.5000932,200
Dec 12, 20246.85006.97806.63006.88006.8800662,800
Dec 11, 20247.23007.23006.88006.90006.9000885,400
Dec 10, 20247.20007.33006.99007.24007.2400666,500
Dec 9, 20247.35007.58007.11007.18007.1800414,000
Dec 6, 20246.86007.43506.77007.35007.3500373,900
Dec 5, 20247.14007.19606.78006.82006.8200481,600
Dec 4, 20247.05007.25006.95007.14007.1400478,700
Dec 3, 20247.58007.67007.03007.08007.0800464,500
Dec 2, 20247.80007.93507.50007.59007.5900573,900
Nov 29, 20247.87007.91507.53007.84007.8400335,700
Nov 27, 20247.51007.89007.44007.87007.87001,095,200
Nov 26, 20247.73007.99007.47507.50007.50001,446,900
Nov 25, 20247.89008.23007.52007.62007.6200921,600
Nov 22, 20247.96008.11007.53007.79007.7900884,200
Nov 21, 20248.41008.48007.82507.99007.9900942,800
Nov 20, 20248.75008.96008.20008.41008.4100790,100
Nov 19, 20248.19008.68008.03708.67008.6700752,700
Nov 18, 20248.83009.18008.18508.32008.32001,909,600
Nov 15, 20248.13009.14007.95008.83008.83001,418,900
Nov 14, 20247.87008.25007.32008.02008.02001,721,600
Nov 13, 20247.98008.01507.68007.71007.7100534,500
Nov 12, 20247.98008.12007.72007.87007.8700651,000
Nov 11, 20248.21008.33508.00008.07008.0700808,800
Nov 8, 20248.31008.46508.07008.12008.1200714,500
Nov 7, 20248.40008.62008.22008.28008.28001,030,000
Nov 6, 20248.66008.74008.30008.35008.3500613,200
Nov 5, 20248.18008.44008.03008.39008.3900641,600
Nov 4, 20248.05008.43007.97508.17508.1750520,800
Nov 1, 20248.05008.26008.01008.09508.0950473,100
Oct 31, 20248.22008.29907.99008.01008.0100661,200
Oct 30, 20248.20008.42008.04508.27008.2700499,500
Oct 29, 20248.47008.62008.13008.20008.2000508,200
Oct 28, 20248.20008.67508.20008.57008.5700386,800
Oct 25, 20248.27008.45008.09008.15008.1500497,300
Oct 24, 20248.47008.69808.19508.21008.2100578,100
Oct 23, 20248.25008.56007.90008.51008.51001,830,200
Oct 22, 20248.57008.88008.19008.26008.2600821,400
Oct 21, 20248.52008.68008.39008.58008.58001,185,300
Oct 18, 20248.47008.66808.45008.53008.53001,024,800
Oct 17, 20248.66008.69508.37008.45008.4500505,000
Oct 16, 20248.92009.10008.62008.66008.6600508,900
Oct 15, 20249.03009.19008.85108.89008.8900332,300
Oct 14, 20249.11009.29008.97009.03009.0300353,500
Oct 11, 20248.68009.17008.65509.17009.1700543,600
Oct 10, 20248.90009.03008.53008.73008.7300721,200
Oct 9, 20249.36009.38008.95009.00009.00001,062,700
Oct 8, 20249.26009.52009.19009.38009.38001,324,200
Oct 7, 20249.96009.96009.14009.26009.2600933,500
Oct 4, 202410.510010.56009.77509.97009.9700630,000
Oct 3, 202410.180010.36009.920010.340010.3400725,900
Oct 2, 202410.320010.410010.101010.270010.27001,214,100
Oct 1, 202410.780010.780010.170010.410010.41002,298,900
Sep 30, 202410.830011.125010.560010.810010.8100706,300
Sep 27, 202411.100011.200010.628010.830010.8300926,500
Sep 26, 202411.430011.465010.915010.960010.96001,695,600
Sep 25, 202411.470011.640011.210011.280011.28002,312,100
Sep 24, 202411.600011.765011.250011.490011.4900841,900
Sep 23, 202411.460011.740011.200011.610011.61001,359,500
Sep 20, 202413.540013.592011.850011.900011.90002,125,500
Sep 19, 202417.390017.410012.480013.500013.50003,361,200
Sep 18, 202416.230017.310016.080016.820016.82001,561,600
Sep 17, 202416.600016.820016.140016.160016.1600494,600
Sep 16, 202416.330016.580015.830016.480016.4800537,200
Sep 13, 202416.020016.585016.020016.250016.2500365,500
Sep 12, 202415.710015.965015.190015.910015.9100418,500
Sep 11, 202415.340015.750015.010015.720015.7200446,000
Sep 10, 202415.250016.094015.065015.510015.5100381,400
Sep 9, 202415.060015.510014.920015.250015.2500448,400
Sep 6, 202415.640015.750014.640015.070015.0700370,200
Sep 5, 202415.710015.710015.220015.510015.5100352,400
Sep 4, 202414.720015.720014.610015.620015.6200581,300
Sep 3, 202414.900015.558014.570014.740014.7400387,200
Aug 30, 202415.320015.320014.710015.010015.0100418,300
Aug 29, 202415.440015.670014.880015.250015.2500507,800
Aug 28, 202415.500015.790015.030015.300015.3000409,000
Aug 27, 202415.710016.100015.050015.530015.5300502,900
Aug 26, 202415.130015.950015.000015.840015.8400413,800
Aug 23, 202414.630015.130014.500014.960014.9600292,100
Aug 22, 202415.170015.213014.380014.470014.4700479,500
Aug 21, 202415.450015.770014.960015.190015.1900433,600
Aug 20, 202414.700015.390014.480015.320015.3200493,600
Aug 19, 202414.330015.020014.210014.710014.7100487,000
Aug 16, 202414.710014.760014.200014.310014.3100577,100
Aug 15, 202415.000015.400014.650014.680014.6800605,800
Aug 14, 202415.010015.225014.260014.430014.4300403,900
Aug 13, 202415.000015.120014.590014.940014.9400396,000
Aug 12, 202414.800015.120014.519015.000015.0000588,200
Aug 9, 202415.680016.140014.730014.800014.8000463,600
Aug 8, 202415.000015.000014.500014.730014.7300502,500
Aug 7, 202415.500015.670014.680014.710014.71001,285,000
Aug 6, 202415.300015.600014.650015.500015.5000754,300
Aug 5, 202414.710015.430014.290015.130015.1300638,200
Aug 2, 202416.160016.560015.580016.090016.0900441,400
Aug 1, 202417.820018.020016.840017.190017.1900388,400
Jul 31, 202417.330018.140016.820017.730017.7300461,900
Jul 30, 202417.200017.640016.970017.160017.1600531,900
Jul 29, 202418.380018.380016.680017.120017.1200509,200
Jul 26, 202418.800019.330018.220018.350018.3500760,900
Jul 25, 202417.930019.689017.720018.520018.52001,482,200
Jul 24, 202417.500018.660017.220017.940017.94001,513,600
Jul 23, 202416.830018.530016.630017.940017.94001,929,000
Jul 22, 202414.600017.140014.550017.080017.08004,101,900
Jul 19, 202415.240015.240014.150014.400014.40002,080,800
Jul 18, 202418.200018.210014.750015.140015.14004,329,300
Jul 17, 202428.890028.927016.700018.200018.20006,367,600
Jul 16, 202427.380027.380026.640026.750026.7500675,700
Jul 15, 202427.410027.680026.750026.930026.9300626,800
Jul 12, 202426.200028.380026.200027.220027.22001,170,600
Jul 11, 202423.600027.000023.380025.790025.79001,109,400
Jul 10, 202422.750023.220022.050023.210023.2100444,300
Jul 9, 202421.550022.840021.342022.690022.6900374,000
Jul 8, 202421.350021.630021.000021.490021.4900400,800
Jul 5, 202420.680021.200020.555021.150021.1500245,900
Jul 3, 202420.790021.380020.500020.850020.8500242,000
Jul 2, 202421.280021.600020.420020.580020.5800400,400
Jul 1, 202420.950021.740020.700021.340021.3400524,800
Jun 28, 202420.950021.160020.397020.990020.99002,621,800
Jun 27, 202421.010021.080020.330020.930020.9300618,400
Jun 26, 202421.930022.090020.650021.010021.0100832,400
Jun 25, 202423.140023.240021.860022.000022.00001,239,500
Jun 24, 202422.890023.650022.690023.250023.2500357,100
Jun 21, 202422.890023.120022.060022.940022.94001,377,100
Jun 20, 202422.710022.870022.020022.610022.6100396,000
Jun 18, 202423.640023.640022.500022.780022.7800411,900
Jun 17, 202423.450024.470023.450023.800023.8000410,600
Jun 14, 202424.050024.380023.500023.630023.6300365,600
Jun 13, 202423.620025.000023.620024.410024.4100266,800
Jun 12, 202424.310024.790023.760024.070024.0700454,100
Jun 11, 202422.300023.760022.300023.290023.2900720,500
Jun 10, 202422.420022.875021.805022.570022.5700680,500
Jun 7, 202422.250023.325021.540022.720022.7200774,500
Jun 6, 202422.340024.890022.265022.570022.57001,143,100
Jun 5, 202425.010027.350024.740027.280027.2800522,000
Jun 4, 202424.800025.060024.120024.800024.8000415,400
Jun 3, 202424.370025.400023.740024.730024.7300627,200
May 31, 202425.000025.610023.845023.970023.9700701,100
May 30, 202424.210024.990024.000024.640024.6400571,700
May 29, 202424.420024.610023.950023.960023.9600379,900
May 28, 202425.540025.720024.030024.900024.9000417,400
May 24, 202425.380026.100025.070025.150025.1500414,400
May 23, 202426.140026.210024.880025.150025.1500482,500
May 22, 202425.180026.530025.150026.140026.1400555,100
May 21, 202425.060025.950024.730025.150025.1500403,800
May 20, 202425.330026.250025.020026.000026.0000462,600
May 17, 202425.720025.720024.360025.340025.3400438,600
May 16, 202425.180026.100024.770025.640025.6400526,900
May 15, 202426.550027.170025.500025.580025.5800430,000
May 14, 202426.390027.240025.610025.750025.7500425,600
May 13, 202425.940027.360025.200025.570025.5700593,900
May 10, 202425.190026.235024.270025.700025.7000397,400
May 9, 202426.410026.845025.540025.640025.6400323,000
May 8, 202426.260026.780025.880026.330026.3300340,100
May 7, 202426.790027.090026.260026.800026.8000335,000
May 6, 202426.470027.000026.410026.760026.7600371,200
May 3, 202427.210027.840026.170026.380026.3800320,300
May 2, 202425.310026.540024.930026.380026.3800456,900
May 1, 202424.000026.590024.000025.390025.3900694,900
Apr 30, 202423.760024.555023.570023.930023.9300359,800
Apr 29, 202423.580024.660023.340024.250024.2500315,400
Apr 26, 202423.450023.855022.750023.250023.2500322,800
Apr 25, 202423.510023.980022.910023.530023.5300453,300
Apr 24, 202425.190025.380024.230024.250024.2500290,400
Apr 23, 202426.450026.890024.685024.810024.8100565,500
Apr 22, 202425.600026.916024.570026.390026.3900484,600
Apr 19, 202424.610025.560024.380025.250025.2500634,800
Apr 18, 202425.040025.270024.710024.780024.7800417,600
Apr 17, 202426.940026.990025.145025.300025.3000519,100
Apr 16, 202425.740027.240025.740026.750026.7500477,000
Apr 15, 202427.890028.430025.940026.250026.2500610,500
Apr 12, 202427.530027.720026.090026.350026.3500401,300
Apr 11, 202427.190027.865026.600027.700027.7000649,400
Apr 10, 202426.500027.290025.680026.930026.9300520,200
Apr 9, 202428.790029.220026.800027.100027.1000545,300

Related Tickers

CNTB Connect Biopharma Holdings Limited
0.6000
-2.91%
 
MIST Milestone Pharmaceuticals Inc.
0.6529
-4.28%
 
ADVM Adverum Biotechnologies, Inc.
3.4000
-6.34%
 
ATRA Atara Biotherapeutics, Inc.
5.59
-2.44%
 
LXEO Lexeo Therapeutics, Inc.
1.8200
+1.68%
 
APLT Applied Therapeutics, Inc.
0.3456
-15.71%
 
VTYX Ventyx Biosciences, Inc.
0.9146
+9.39%
 
ANNX Annexon, Inc.
1.5400
-5.52%
 
OCUL Ocular Therapeutix, Inc.
6.02
-4.44%
 
EWTX Edgewise Therapeutics, Inc.
11.49
-2.87%