4D Molecular Therapeutics... (FDMT)
NASDAQ: FDMT
· Real-Time Price · USD
7.27
0.66 (9.98%)
At close: Sep 05, 2025, 3:59 PM
7.36
1.24%
After-hours: Sep 05, 2025, 07:25 PM EDT
FDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.64 | 7.31 | 6.53 | 7.27 | 7.27 | 9.98% | 758,536 |
| 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 |
| Aug 28, 2025 | 6.69 | 6.73 | 6.09 | 6.18 | 6.18 | -4.33% | 482,874 |
| Aug 27, 2025 | 6.54 | 6.82 | 6.39 | 6.46 | 6.46 | -1.07% | 399,459 |
| Aug 26, 2025 | 6.78 | 6.83 | 6.43 | 6.53 | 6.53 | -3.12% | 908,485 |
| Aug 25, 2025 | 7.19 | 7.19 | 6.65 | 6.74 | 6.74 | -4.94% | 639,518 |
| Aug 22, 2025 | 6.91 | 7.33 | 6.88 | 7.09 | 7.09 | 3.50% | 447,810 |
| Aug 21, 2025 | 6.78 | 6.96 | 6.64 | 6.85 | 6.85 | 0.00% | 381,009 |
| Aug 20, 2025 | 6.54 | 7.12 | 6.51 | 6.85 | 6.85 | 4.26% | 637,792 |
| Aug 19, 2025 | 7.26 | 7.31 | 6.35 | 6.57 | 6.57 | -9.63% | 1,141,900 |
| Aug 18, 2025 | 7.33 | 7.59 | 7.18 | 7.27 | 7.27 | 0.14% | 1,213,300 |
| Aug 15, 2025 | 7.14 | 7.53 | 7.01 | 7.26 | 7.26 | 2.25% | 1,111,200 |
| Aug 14, 2025 | 6.48 | 7.25 | 6.46 | 7.10 | 7.10 | 6.45% | 1,067,800 |
| 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 |