4D Molecular Therapeutics... (FDMT)
NASDAQ: FDMT
· Real-Time Price · USD
7.40
0.30 (4.23%)
At close: Aug 15, 2025, 1:08 PM
FDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.48 | 7.25 | 6.46 | 7.10 | 7.10 | 6.45% | 1,063,440 |
| Aug 13, 2025 | 6.20 | 6.84 | 6.15 | 6.67 | 6.67 | 8.46% | 1,411,800 |
| 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% | 579,300 |
| 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% | 3,717,600 |
| 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% | 297,500 |
| 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% | 325,000 |
| Jul 21, 2025 | 4.22 | 4.40 | 4.14 | 4.24 | 4.24 | 0.47% | 317,872 |
| Jul 18, 2025 | 4.40 | 4.45 | 4.17 | 4.22 | 4.22 | -3.21% | 316,900 |