4D Molecular Therapeutics... (FDMT)
NASDAQ: FDMT
· Real-Time Price · USD
8.39
-0.03 (-0.36%)
At close: Sep 26, 2025, 3:59 PM
8.79
4.77%
After-hours: Sep 26, 2025, 07:30 PM EDT
FDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.48 | 8.69 | 8.05 | 8.39 | 8.39 | -0.36% | 867,348 |
| Sep 25, 2025 | 8.29 | 8.70 | 8.16 | 8.42 | 8.42 | -0.24% | 982,600 |
| Sep 24, 2025 | 7.58 | 8.48 | 7.50 | 8.44 | 8.44 | 10.91% | 867,200 |
| Sep 23, 2025 | 7.51 | 8.01 | 7.50 | 7.61 | 7.61 | 2.84% | 1,208,480 |
| Sep 22, 2025 | 6.61 | 7.42 | 6.47 | 7.40 | 7.40 | 12.12% | 975,405 |
| Sep 19, 2025 | 6.96 | 7.15 | 6.60 | 6.60 | 6.60 | -7.04% | 1,186,100 |
| Sep 18, 2025 | 6.79 | 7.19 | 6.76 | 7.10 | 7.10 | 6.61% | 597,509 |
| Sep 17, 2025 | 6.72 | 7.05 | 6.64 | 6.66 | 6.66 | -0.45% | 421,100 |
| Sep 16, 2025 | 6.83 | 6.93 | 6.61 | 6.69 | 6.69 | -1.62% | 465,202 |
| Sep 15, 2025 | 6.86 | 6.97 | 6.60 | 6.80 | 6.80 | -0.15% | 465,420 |
| Sep 12, 2025 | 7.07 | 7.07 | 6.65 | 6.81 | 6.81 | -3.68% | 517,400 |
| Sep 11, 2025 | 6.96 | 7.21 | 6.78 | 7.07 | 7.07 | 1.87% | 626,632 |
| Sep 10, 2025 | 7.00 | 7.10 | 6.81 | 6.94 | 6.94 | -0.43% | 634,828 |
| Sep 9, 2025 | 6.96 | 7.07 | 6.83 | 6.97 | 6.97 | 0.00% | 366,600 |
| Sep 8, 2025 | 7.35 | 7.40 | 6.92 | 6.97 | 6.97 | -4.13% | 481,120 |
| Sep 5, 2025 | 6.64 | 7.31 | 6.53 | 7.27 | 7.27 | 9.98% | 766,300 |
| Sep 4, 2025 | 6.52 | 6.65 | 6.09 | 6.61 | 6.61 | 2.16% | 646,811 |
| Sep 3, 2025 | 6.14 | 6.49 | 6.10 | 6.47 | 6.47 | 5.37% | 662,107 |
| Sep 2, 2025 | 6.02 | 6.26 | 5.97 | 6.14 | 6.14 | -0.32% | 461,405 |
| Aug 29, 2025 | 6.18 | 6.27 | 6.08 | 6.16 | 6.16 | -0.32% | 342,600 |