4D Molecular Therapeutics... (FDMT)
4.41
-0.12 (-2.65%)
At close: Mar 03, 2025, 12:13 PM
FDMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.45 | 4.64 | 4.20 | 4.53 | 0.05 | 1.12% | 1,216,782 |
| Feb 27, 2025 | 4.76 | 4.87 | 4.45 | 4.48 | -0.32 | -6.67% | 503,600 |
| Feb 26, 2025 | 4.54 | 4.82 | 4.51 | 4.80 | 0.26 | 5.73% | 570,900 |
| Feb 25, 2025 | 4.52 | 4.76 | 4.44 | 4.54 | 0.02 | 0.44% | 512,821 |
| Feb 24, 2025 | 4.74 | 4.82 | 4.51 | 4.52 | -0.12 | -2.59% | 462,230 |
| Feb 21, 2025 | 4.74 | 4.78 | 4.53 | 4.64 | -0.03 | -0.64% | 563,365 |
| Feb 20, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | -0.06 | -1.27% | 386,410 |
| Feb 19, 2025 | 4.87 | 4.97 | 4.71 | 4.73 | -0.12 | -2.47% | 687,394 |
| Feb 18, 2025 | 4.88 | 5.07 | 4.80 | 4.85 | -0.03 | -0.61% | 564,748 |
| Feb 14, 2025 | 4.79 | 5.42 | 4.79 | 4.88 | 0.16 | 3.39% | 751,152 |
| Feb 13, 2025 | 4.56 | 4.77 | 4.51 | 4.72 | 0.17 | 3.74% | 1,356,400 |
| Feb 12, 2025 | 4.57 | 4.67 | 4.41 | 4.55 | -0.03 | -0.66% | 1,101,300 |
| Feb 11, 2025 | 5.19 | 5.27 | 4.57 | 4.58 | -0.74 | -13.91% | 1,242,000 |
| Feb 10, 2025 | 6.09 | 6.11 | 5.27 | 5.32 | -0.65 | -10.89% | 1,557,432 |
| Feb 7, 2025 | 6.60 | 6.77 | 5.96 | 5.97 | -0.55 | -8.44% | 2,072,957 |
| Feb 6, 2025 | 6.16 | 6.91 | 6.04 | 6.52 | 0.38 | 6.19% | 1,489,700 |
| Feb 5, 2025 | 5.96 | 6.26 | 5.95 | 6.14 | 0.22 | 3.72% | 582,300 |
| Feb 4, 2025 | 5.87 | 6.02 | 5.54 | 5.92 | -0.01 | -0.17% | 2,104,400 |
| Feb 3, 2025 | 5.41 | 5.94 | 5.29 | 5.93 | 0.33 | 5.89% | 1,105,400 |
| Jan 31, 2025 | 5.62 | 5.64 | 5.30 | 5.60 | 0.00 | 0.00% | 851,500 |
| Jan 30, 2025 | 4.99 | 5.65 | 4.97 | 5.60 | 0.60 | 12.00% | 914,622 |
| Jan 29, 2025 | 4.65 | 5.03 | 4.60 | 5.00 | 0.35 | 7.53% | 619,400 |
| Jan 28, 2025 | 4.72 | 4.74 | 4.50 | 4.65 | -0.07 | -1.48% | 379,978 |
| Jan 27, 2025 | 4.64 | 4.96 | 4.63 | 4.72 | 0.06 | 1.29% | 467,921 |
| Jan 24, 2025 | 4.85 | 4.88 | 4.64 | 4.66 | -0.21 | -4.31% | 343,800 |
| Jan 23, 2025 | 4.76 | 4.88 | 4.43 | 4.87 | 0.26 | 5.64% | 551,618 |
| Jan 22, 2025 | 4.66 | 4.80 | 4.49 | 4.61 | -0.06 | -1.28% | 414,334 |
| Jan 21, 2025 | 4.58 | 4.68 | 4.48 | 4.67 | 0.09 | 1.97% | 1,128,000 |
| Jan 17, 2025 | 4.73 | 4.73 | 4.50 | 4.58 | -0.10 | -2.14% | 927,657 |
| Jan 16, 2025 | 5.01 | 5.01 | 4.63 | 4.68 | -0.36 | -7.14% | 522,900 |
| Jan 15, 2025 | 4.99 | 5.15 | 4.87 | 5.04 | 0.16 | 3.28% | 627,106 |
| Jan 14, 2025 | 4.83 | 5.09 | 4.80 | 4.88 | 0.12 | 2.52% | 629,500 |
| Jan 13, 2025 | 5.30 | 5.31 | 4.68 | 4.76 | -0.76 | -13.77% | 1,369,192 |
| Jan 10, 2025 | 5.94 | 6.02 | 5.36 | 5.52 | -0.32 | -5.48% | 706,753 |
| Jan 8, 2025 | 6.37 | 6.40 | 5.83 | 5.84 | -0.52 | -8.18% | 571,805 |
| Jan 7, 2025 | 6.41 | 6.67 | 6.33 | 6.36 | 0.01 | 0.16% | 627,386 |
| Jan 6, 2025 | 6.02 | 6.65 | 5.86 | 6.35 | 0.42 | 7.08% | 998,069 |
| Jan 3, 2025 | 5.84 | 6.01 | 5.77 | 5.93 | 0.10 | 1.72% | 747,791 |
| Jan 2, 2025 | 5.65 | 6.00 | 5.61 | 5.83 | 0.26 | 4.67% | 782,120 |
| Dec 31, 2024 | 5.32 | 5.64 | 5.22 | 5.57 | 0.27 | 5.09% | 1,631,807 |
| Dec 30, 2024 | 5.48 | 5.59 | 5.24 | 5.30 | -0.25 | -4.50% | 1,053,600 |
| Dec 27, 2024 | 5.72 | 5.89 | 5.49 | 5.55 | -0.26 | -4.48% | 637,800 |
| Dec 26, 2024 | 5.77 | 5.82 | 5.59 | 5.81 | 0.00 | 0.00% | 572,353 |
| Dec 24, 2024 | 5.84 | 5.89 | 5.70 | 5.81 | -0.07 | -1.19% | 432,700 |
| Dec 23, 2024 | 6.24 | 6.34 | 5.77 | 5.88 | -0.43 | -6.81% | 1,015,905 |
| Dec 20, 2024 | 5.80 | 6.37 | 5.74 | 6.31 | 0.53 | 9.17% | 4,765,130 |
| Dec 19, 2024 | 5.92 | 5.95 | 5.58 | 5.78 | -0.19 | -3.18% | 1,860,028 |
| Dec 18, 2024 | 6.34 | 6.36 | 5.77 | 5.97 | -0.35 | -5.54% | 1,418,881 |
| Dec 17, 2024 | 6.49 | 6.71 | 6.28 | 6.32 | -0.16 | -2.47% | 762,607 |
| Dec 16, 2024 | 6.56 | 6.77 | 6.47 | 6.48 | -0.02 | -0.31% | 1,032,120 |