4D Molecular Therapeutics... (FDMT)
4.61
-0.11 (-2.33%)
At close: Jan 28, 2025, 1:51 PM
FDMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.64 | 4.96 | 4.63 | 4.72 | 0.06 | 1.29% | 467,829 |
| Jan 24, 2025 | 4.85 | 4.88 | 4.64 | 4.66 | -0.21 | -4.31% | 343,781 |
| 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 |
| Dec 13, 2024 | 6.86 | 6.94 | 6.42 | 6.50 | -0.38 | -5.52% | 932,316 |
| Dec 12, 2024 | 6.85 | 6.98 | 6.63 | 6.88 | -0.02 | -0.29% | 662,845 |
| Dec 11, 2024 | 7.23 | 7.23 | 6.88 | 6.90 | -0.34 | -4.70% | 885,452 |
| Dec 10, 2024 | 7.20 | 7.33 | 6.99 | 7.24 | 0.06 | 0.84% | 666,697 |
| Dec 9, 2024 | 7.35 | 7.58 | 7.11 | 7.18 | -0.17 | -2.31% | 414,088 |
| Dec 6, 2024 | 6.86 | 7.44 | 6.77 | 7.35 | 0.53 | 7.77% | 374,236 |
| Dec 5, 2024 | 7.14 | 7.20 | 6.78 | 6.82 | -0.32 | -4.48% | 481,675 |
| Dec 4, 2024 | 7.05 | 7.25 | 6.95 | 7.14 | 0.06 | 0.85% | 478,714 |
| Dec 3, 2024 | 7.58 | 7.67 | 7.03 | 7.08 | -0.51 | -6.72% | 464,500 |
| Dec 2, 2024 | 7.80 | 7.94 | 7.50 | 7.59 | -0.25 | -3.19% | 573,904 |
| Nov 29, 2024 | 7.87 | 7.92 | 7.53 | 7.84 | -0.03 | -0.38% | 335,700 |
| Nov 27, 2024 | 7.51 | 7.89 | 7.44 | 7.87 | 0.37 | 4.93% | 1,095,255 |
| Nov 26, 2024 | 7.73 | 7.99 | 7.47 | 7.50 | -0.12 | -1.57% | 1,447,066 |
| Nov 25, 2024 | 7.89 | 8.23 | 7.52 | 7.62 | -0.17 | -2.18% | 921,757 |
| Nov 22, 2024 | 7.96 | 8.11 | 7.53 | 7.79 | -0.20 | -2.50% | 884,499 |
| Nov 21, 2024 | 8.41 | 8.48 | 7.83 | 7.99 | -0.42 | -4.99% | 942,815 |
| Nov 20, 2024 | 8.75 | 8.96 | 8.20 | 8.41 | -0.26 | -3.00% | 790,179 |
| Nov 19, 2024 | 8.19 | 8.68 | 8.04 | 8.67 | 0.35 | 4.21% | 753,055 |
| Nov 18, 2024 | 8.83 | 9.18 | 8.19 | 8.32 | -0.51 | -5.78% | 1,909,648 |
| Nov 15, 2024 | 8.13 | 9.14 | 7.95 | 8.83 | 0.81 | 10.10% | 1,419,138 |
| Nov 14, 2024 | 7.87 | 8.25 | 7.32 | 8.02 | 0.31 | 4.02% | 1,721,758 |
| Nov 13, 2024 | 7.98 | 8.02 | 7.68 | 7.71 | -0.16 | -2.03% | 534,516 |
| Nov 12, 2024 | 7.98 | 8.12 | 7.72 | 7.87 | -0.20 | -2.48% | 651,364 |