NASDAQ : FDMT
4D Molecular Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 12.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 706.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
4D Molecular Therapeutics, Inc. (FDMT) closed at 11.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.49 | 12.88 | 11.74 | 11.9 | 683,493 | -6.89% |
| 2026-10-29 | 13 | 13.456 | 12.57 | 12.78 | 848,927 | -1.16% |
| 2026-10-28 | 11.89 | 12.96 | 11.73 | 12.93 | 1,189,801 | +8.11% |
| 2026-10-27 | 10.96 | 11.99 | 10.75 | 11.96 | 1,134,654 | +8.43% |
| 2026-10-26 | 10.74 | 11.29 | 10.62 | 11.03 | 1,084,578 | +2.13% |
| 2026-10-23 | 11.74 | 11.75 | 10.675 | 10.8 | 996,140 | -8.86% |
| 2026-10-22 | 12.6 | 13.12 | 11.68 | 11.85 | 1,354,686 | -6.10% |
| 2026-10-21 | 13.12 | 13.45 | 12.605 | 12.62 | 2,019,208 | -3.66% |
| 2026-10-20 | 12.29 | 13.39 | 12.29 | 13.1 | 725,371 | +6.59% |
| 2026-10-19 | 12.36 | 12.68 | 12.21 | 12.29 | 855,679 | +1.24% |
| 2026-10-16 | 12.84 | 12.84 | 12 | 12.14 | 794,535 | -5.67% |
| 2026-10-15 | 12.3 | 13.01 | 12.039 | 12.87 | 787,613 | +5.49% |
| 2026-10-14 | 12.18 | 12.58 | 11.99 | 12.2 | 632,964 | -1.29% |
| 2026-10-13 | 12.91 | 12.91 | 12.25 | 12.36 | 991,721 | -4.92% |
| 2026-10-12 | 13.3 | 13.472 | 12.86 | 13 | 835,835 | -2.48% |
| 2026-10-09 | 12.7 | 13.85 | 12.55 | 13.33 | 868,094 | +4.96% |
| 2026-10-08 | 12.42 | 12.735 | 12.12 | 12.7 | 970,764 | +0.87% |
| 2026-10-07 | 12.36 | 12.92 | 12.185 | 12.59 | 603,568 | +0.24% |
| 2026-10-06 | 12.64 | 13.015 | 12.3 | 12.56 | 1,170,870 | -2.79% |
| 2026-10-05 | 13.86 | 13.86 | 12.61 | 12.92 | 2,110,579 | -5.49% |
| 2026-10-02 | 14.12 | 14.135 | 13.6 | 13.67 | 1,036,924 | -1.23% |
| 2026-10-01 | 14.23 | 14.58 | 13.8 | 13.84 | 655,463 | -3.28% |
| 2026-09-30 | 14.76 | 14.83 | 14.075 | 14.31 | 1,037,055 | -1.24% |
| 2026-09-29 | 14.7 | 14.97 | 13.935 | 14.49 | 1,376,244 | -0.48% |
| 2026-09-28 | 14.355 | 14.82 | 13.92 | 14.56 | 1,557,429 | +0.62% |
| 2026-09-25 | 14.775 | 14.82 | 14.03 | 14.47 | 1,018,004 | -1.63% |
| 2026-09-24 | 14.81 | 14.98 | 13.56 | 14.71 | 1,768,229 | -1.93% |
| 2026-09-23 | 15.97 | 15.97 | 14.68 | 15 | 1,465,465 | -5.54% |
| 2026-09-22 | 15.21 | 16.23 | 15.13 | 15.88 | 936,969 | +4.20% |
| 2026-09-21 | 15.57 | 15.7 | 14.681 | 15.24 | 699,178 | +0.13% |
| 2026-09-18 | 15.12 | 15.69 | 14.783 | 15.22 | 1,787,707 | +3.68% |
| 2026-09-17 | 13.93 | 14.87 | 13.93 | 14.68 | 930,578 | +6.69% |
| 2026-09-16 | 13.65 | 14.2 | 13.545 | 13.76 | 819,577 | +0.95% |
| 2026-09-15 | 13.95 | 13.95 | 13.18 | 13.63 | 552,037 | -0.94% |
| 2026-09-14 | 13.64 | 14.185 | 13.43 | 13.76 | 977,246 | +4.48% |
| 2026-09-11 | 13.69 | 14.02 | 12.94 | 13.17 | 481,189 | -2.37% |
| 2026-09-10 | 13.88 | 14.02 | 13.395 | 13.49 | 566,243 | -4.87% |
| 2026-09-09 | 14.44 | 14.5 | 14.085 | 14.18 | 493,797 | -3.08% |
| 2026-09-08 | 14.57 | 15.29 | 14.133 | 14.63 | 542,039 | -2.27% |
| 2026-09-04 | 14.5 | 15 | 14.33 | 14.97 | 420,636 | +1.84% |
| 2026-09-03 | 14.94 | 14.94 | 14.275 | 14.7 | 782,446 | -1.61% |
| 2026-09-02 | 14.4 | 15.13 | 14.08 | 14.94 | 1,036,429 | +4.11% |
| 2026-09-01 | 13.94 | 14.85 | 13.8 | 14.35 | 707,964 | +1.70% |
| 2026-08-31 | 14.49 | 14.6 | 13.665 | 14.11 | 1,404,177 | -3.82% |
| 2026-08-28 | 14.915 | 15 | 14.2 | 14.67 | 1,101,307 | -1.61% |
| 2026-08-27 | 15.44 | 15.77 | 14.82 | 14.91 | 717,739 | -4.18% |
| 2026-08-26 | 15.5 | 15.67 | 15.04 | 15.56 | 717,884 | -1.02% |
| 2026-08-25 | 15.69 | 16.34 | 15.415 | 15.72 | 919,118 | +2.14% |
| 2026-08-24 | 15.68 | 15.83 | 14.35 | 15.39 | 1,474,743 | -2.78% |
| 2026-08-21 | 16.32 | 16.91 | 15.33 | 15.83 | 921,169 | -1.68% |
| 2026-08-20 | 16.5 | 16.71 | 15.63 | 16.1 | 1,630,879 | -3.94% |
| 2026-08-19 | 15.21 | 16.93 | 14.89 | 16.76 | 1,965,152 | +13.86% |
| 2026-08-18 | 14.25 | 15.04 | 13.91 | 14.72 | 2,320,207 | +1.20% |
| 2026-08-17 | 12.2 | 15.025 | 12.1 | 14.545 | 3,452,922 | +19.32% |
| 2026-08-14 | 11.63 | 12.35 | 11.26 | 12.19 | 773,765 | +4.64% |
| 2026-08-13 | 11.93 | 12.05 | 11.34 | 11.65 | 707,434 | -1.85% |
| 2026-08-12 | 11.5 | 11.89 | 11.345 | 11.87 | 430,295 | +3.49% |
| 2026-08-11 | 11.31 | 11.54 | 10.801 | 11.47 | 453,665 | +2.96% |
| 2026-08-10 | 10.66 | 11.3 | 10.54 | 11.14 | 940,938 | +3.63% |
| 2026-08-07 | 10.66 | 10.84 | 10.45 | 10.75 | 346,898 | +1.90% |
| 2026-08-06 | 10.21 | 10.69 | 10.21 | 10.55 | 297,341 | +2.63% |
| 2026-08-05 | 10.35 | 10.62 | 10.18 | 10.28 | 664,783 | +0.19% |
| 2026-08-04 | 10.35 | 10.484 | 10.06 | 10.26 | 478,304 | +1.68% |
| 2026-08-03 | 10.17 | 10.33 | 9.66 | 10.09 | 463,747 | -0.88% |
| 2026-07-31 | 10.54 | 10.65 | 9.84 | 10.18 | 716,312 | +1.09% |
| 2026-07-30 | 9.79 | 10.15 | 9.73 | 10.07 | 539,918 | +4.79% |
| 2026-07-29 | 9.82 | 9.98 | 9.39 | 9.61 | 529,947 | -2.44% |
| 2026-07-28 | 10.28 | 10.37 | 9.5 | 9.85 | 628,850 | -5.11% |
| 2026-07-27 | 10.22 | 10.655 | 10.12 | 10.38 | 531,419 | +3.08% |
| 2026-07-24 | 10.38 | 10.46 | 9.905 | 10.07 | 682,426 | -2.99% |
| 2026-07-23 | 10.66 | 10.94 | 10.31 | 10.38 | 567,285 | -5.29% |
| 2026-07-22 | 11.2 | 11.43 | 10.91 | 10.96 | 717,183 | -3.65% |
| 2026-07-21 | 11.13 | 11.96 | 11.005 | 11.375 | 1,025,540 | +2.57% |
| 2026-07-20 | 10.88 | 11.5 | 10.88 | 11.09 | 821,598 | +0.91% |
| 2026-07-17 | 10.51 | 11.28 | 10.29 | 10.99 | 598,911 | +1.38% |
| 2026-07-16 | 11.37 | 11.619 | 10.75 | 10.84 | 893,766 | -7.19% |
| 2026-07-15 | 11.63 | 11.755 | 11.255 | 11.68 | 419,761 | -0.17% |
| 2026-07-14 | 11.53 | 11.94 | 11.2 | 11.7 | 651,783 | +3.54% |
| 2026-07-13 | 12.12 | 12.12 | 11.23 | 11.3 | 632,263 | -8.20% |
| 2026-07-10 | 13.01 | 13.01 | 11.57 | 12.31 | 683,602 | -4.50% |
| 2026-07-09 | 13.02 | 13.36 | 12.68 | 12.89 | 642,569 | -1.00% |
| 2026-07-08 | 12.71 | 13.39 | 12.3 | 13.02 | 757,161 | +1.56% |
| 2026-07-07 | 12.8 | 12.94 | 12.33 | 12.82 | 650,957 | +0.79% |
| 2026-07-06 | 13 | 13.2 | 12.71 | 12.72 | 874,299 | -2.15% |
| 2026-07-02 | 12.87 | 13.395 | 12.63 | 13 | 1,002,805 | +2.44% |
| 2026-07-01 | 13.25 | 13.53 | 12.57 | 12.69 | 1,073,782 | -4.59% |
| 2026-06-30 | 12.86 | 14 | 12.69 | 13.3 | 2,796,477 | +3.26% |
| 2026-06-29 | 11.68 | 13.33 | 11.68 | 12.88 | 1,522,979 | +11.03% |
| 2026-06-26 | 11.49 | 12.04 | 10.85 | 11.6 | 2,021,427 | +0.69% |
| 2026-06-25 | 11.65 | 12.05 | 11.3 | 11.52 | 985,319 | -0.86% |
| 2026-06-24 | 11.65 | 11.81 | 11.325 | 11.62 | 1,048,567 | +0.17% |
| 2026-06-23 | 10.22 | 12.18 | 10.22 | 11.6 | 2,068,962 | +11.32% |
| 2026-06-22 | 9.82 | 10.889 | 9.75 | 10.42 | 1,695,279 | +7.87% |
| 2026-06-18 | 9.72 | 9.97 | 9.45 | 9.66 | 892,231 | +2.55% |
| 2026-06-17 | 8.795 | 9.87 | 8.725 | 9.42 | 962,823 | +8.65% |
| 2026-06-16 | 9.2 | 9.23 | 8.548 | 8.67 | 766,909 | -5.97% |
| 2026-06-15 | 9.04 | 9.8 | 8.96 | 9.22 | 1,064,934 | +4.42% |
| 2026-06-12 | 9 | 9.38 | 8.83 | 8.83 | 560,414 | -0.06% |
| 2026-06-11 | 8.74 | 8.885 | 8.37 | 8.835 | 680,299 | +1.32% |
| 2026-06-10 | 9.16 | 9.5 | 8.65 | 8.72 | 623,640 | -5.53% |
| 2026-06-09 | 8.87 | 9.29 | 8.7 | 9.23 | 609,091 | +6.83% |
| 2026-06-08 | 8.84 | 8.84 | 8.41 | 8.64 | 565,114 | +0.00% |
| 2026-06-05 | 9.93 | 10.02 | 8.54 | 8.64 | 644,669 | -13.69% |
| 2026-06-04 | 9.54 | 10.45 | 9.54 | 10.01 | 1,051,796 | +5.04% |
| 2026-06-03 | 9.28 | 9.655 | 8.97 | 9.53 | 949,235 | +2.80% |
| 2026-06-02 | 9.62 | 9.62 | 9.14 | 9.27 | 895,596 | -4.53% |
| 2026-06-01 | 9.79 | 10.08 | 9.17 | 9.71 | 1,075,280 | -2.02% |
| 2026-05-29 | 8.9 | 10 | 8.9 | 9.91 | 3,316,845 | +10.48% |
| 2026-05-28 | 8.83 | 9.065 | 8.8 | 8.97 | 279,831 | +1.36% |
| 2026-05-27 | 8.83 | 9.2 | 8.81 | 8.85 | 401,313 | +1.61% |
| 2026-05-26 | 8.72 | 8.92 | 8.61 | 8.71 | 393,063 | +1.28% |
| 2026-05-22 | 8.68 | 8.9 | 8.55 | 8.6 | 504,096 | -1.04% |
| 2026-05-21 | 8.29 | 8.83 | 8.17 | 8.69 | 555,182 | +2.60% |
| 2026-05-20 | 8.52 | 8.79 | 8.37 | 8.47 | 523,456 | +0.77% |
| 2026-05-19 | 8.19 | 8.645 | 8.07 | 8.405 | 873,878 | +0.48% |
| 2026-05-18 | 9.11 | 9.35 | 8.195 | 8.365 | 1,033,498 | -8.58% |
| 2026-05-15 | 9.57 | 9.67 | 9.145 | 9.15 | 574,827 | -6.73% |
| 2026-05-14 | 10.71 | 10.71 | 9.8 | 9.81 | 429,728 | -6.12% |
| 2026-05-13 | 10.34 | 10.55 | 10.22 | 10.45 | 362,770 | +1.06% |
| 2026-05-12 | 10.79 | 10.855 | 10.24 | 10.34 | 459,002 | -4.17% |