FDMT Historical Prices
4D Molecular Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
16.93
Period low
6.96
Period change
+3.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 12.11 | 12.11 | 11.16 | 11.25 | -8.39% | 1,601,078 |
| Nov 4, 2026 | 12.36 | 12.44 | 11.51 | 12.28 | +2.76% | 765,256 |
| Nov 3, 2026 | 11.52 | 12.09 | 11.46 | 11.95 | +5.10% | 742,176 |
| Nov 2, 2026 | 11.88 | 12.06 | 11.16 | 11.37 | -4.45% | 735,580 |
| Oct 30, 2026 | 12.49 | 12.88 | 11.73 | 11.90 | -6.89% | 683,494 |
| Oct 29, 2026 | 13.00 | 13.46 | 12.57 | 12.78 | -1.16% | 848,927 |
| Oct 28, 2026 | 11.89 | 12.96 | 11.73 | 12.93 | +8.11% | 1,189,801 |
| Oct 27, 2026 | 10.96 | 11.99 | 10.75 | 11.96 | +8.43% | 1,134,654 |
| Oct 26, 2026 | 10.74 | 11.29 | 10.62 | 11.03 | +2.13% | 1,084,579 |
| Oct 23, 2026 | 11.74 | 11.75 | 10.68 | 10.80 | -8.86% | 996,140 |
| Oct 22, 2026 | 12.60 | 13.12 | 11.68 | 11.85 | -6.10% | 1,354,586 |
| Oct 21, 2026 | 13.12 | 13.45 | 12.61 | 12.62 | -3.66% | 2,019,208 |
| Oct 20, 2026 | 12.29 | 13.39 | 12.29 | 13.10 | +6.59% | 725,372 |
| Oct 19, 2026 | 12.36 | 12.68 | 12.21 | 12.29 | +1.24% | 855,680 |
| Oct 16, 2026 | 12.84 | 12.84 | 12.00 | 12.14 | -5.67% | 794,535 |
| Oct 15, 2026 | 12.30 | 13.01 | 12.04 | 12.87 | +5.49% | 787,614 |
| Oct 14, 2026 | 12.18 | 12.58 | 11.99 | 12.20 | -1.29% | 632,964 |
| Oct 13, 2026 | 12.91 | 12.91 | 12.25 | 12.36 | -4.92% | 991,721 |
| Oct 12, 2026 | 13.30 | 13.47 | 12.86 | 13.00 | -2.48% | 835,835 |
| Oct 9, 2026 | 12.70 | 13.85 | 12.55 | 13.33 | +4.96% | 868,022 |
| Oct 8, 2026 | 12.42 | 12.73 | 12.12 | 12.70 | +0.87% | 970,765 |
| Oct 7, 2026 | 12.36 | 12.92 | 12.19 | 12.59 | +0.24% | 603,568 |
| Oct 6, 2026 | 12.64 | 13.02 | 12.30 | 12.56 | -2.79% | 1,170,871 |
| Oct 5, 2026 | 13.86 | 13.86 | 12.61 | 12.92 | -5.49% | 2,110,579 |
| Oct 2, 2026 | 14.12 | 14.13 | 13.60 | 13.67 | -1.23% | 1,036,922 |
| Oct 1, 2026 | 14.23 | 14.58 | 13.80 | 13.84 | -3.28% | 655,464 |
| Sep 30, 2026 | 14.76 | 14.83 | 14.07 | 14.31 | -1.24% | 1,037,056 |
| Sep 29, 2026 | 14.70 | 14.97 | 13.94 | 14.49 | -0.48% | 1,376,244 |
| Sep 28, 2026 | 14.36 | 14.82 | 13.92 | 14.56 | +0.62% | 1,555,425 |
| Sep 25, 2026 | 14.78 | 14.82 | 14.03 | 14.47 | -1.63% | 1,018,004 |
| Sep 24, 2026 | 14.81 | 14.98 | 13.56 | 14.71 | -1.93% | 1,768,229 |
| Sep 23, 2026 | 15.97 | 15.97 | 14.68 | 15.00 | -5.54% | 1,465,465 |
| Sep 22, 2026 | 15.21 | 16.23 | 15.13 | 15.88 | +4.20% | 936,969 |
| Sep 21, 2026 | 15.57 | 15.70 | 14.68 | 15.24 | +0.13% | 699,178 |
| Sep 18, 2026 | 15.12 | 15.69 | 14.78 | 15.22 | +3.68% | 1,787,707 |
| Sep 17, 2026 | 13.93 | 14.87 | 13.93 | 14.68 | +6.69% | 930,578 |
| Sep 16, 2026 | 13.65 | 14.20 | 13.54 | 13.76 | +0.95% | 819,577 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.18 | 13.63 | -0.94% | 552,038 |
| Sep 14, 2026 | 13.64 | 14.19 | 13.43 | 13.76 | +4.48% | 975,852 |
| Sep 11, 2026 | 13.69 | 14.02 | 12.94 | 13.17 | -2.37% | 481,186 |
| Sep 10, 2026 | 13.88 | 14.02 | 13.39 | 13.49 | -4.87% | 566,243 |
| Sep 9, 2026 | 14.44 | 14.50 | 14.09 | 14.18 | -3.08% | 493,773 |
| Sep 8, 2026 | 14.57 | 15.29 | 14.13 | 14.63 | -2.27% | 542,036 |
| Sep 4, 2026 | 14.50 | 15.00 | 14.33 | 14.97 | +1.84% | 420,636 |
| Sep 3, 2026 | 14.94 | 14.94 | 14.28 | 14.70 | -1.61% | 782,247 |
| Sep 2, 2026 | 14.40 | 15.13 | 14.08 | 14.94 | +5.88% | 1,035,698 |
| Aug 31, 2026 | 14.49 | 14.60 | 13.66 | 14.11 | -3.82% | 1,404,178 |
| Aug 28, 2026 | 14.91 | 15.00 | 14.20 | 14.67 | -1.61% | 1,101,308 |
| Aug 27, 2026 | 15.44 | 15.77 | 14.82 | 14.91 | -4.18% | 717,647 |
| Aug 26, 2026 | 15.50 | 15.67 | 15.04 | 15.56 | -1.02% | 717,885 |
| Aug 25, 2026 | 15.69 | 16.34 | 15.41 | 15.72 | +2.14% | 919,118 |
| Aug 24, 2026 | 15.68 | 15.83 | 14.35 | 15.39 | -2.78% | 1,474,744 |
| Aug 21, 2026 | 16.32 | 16.91 | 15.33 | 15.83 | -1.68% | 921,169 |
| Aug 20, 2026 | 16.50 | 16.71 | 15.63 | 16.10 | -3.94% | 1,373,746 |
| Aug 19, 2026 | 15.21 | 16.93 | 14.89 | 16.76 | +13.86% | 1,965,153 |
| Aug 18, 2026 | 14.25 | 15.04 | 13.91 | 14.72 | +1.20% | 2,320,208 |
| Aug 17, 2026 | 12.20 | 15.03 | 12.10 | 14.54 | +19.32% | 3,452,922 |
| Aug 14, 2026 | 11.63 | 12.35 | 11.26 | 12.19 | +4.64% | 773,765 |
| Aug 13, 2026 | 11.93 | 12.05 | 11.34 | 11.65 | -1.85% | 707,434 |
| Aug 12, 2026 | 11.50 | 11.89 | 11.34 | 11.87 | +3.49% | 430,296 |
| Aug 11, 2026 | 11.31 | 11.54 | 10.80 | 11.47 | +2.96% | 453,665 |
| Aug 10, 2026 | 10.66 | 11.30 | 10.54 | 11.14 | +3.63% | 940,939 |
| Aug 7, 2026 | 10.66 | 10.84 | 10.45 | 10.75 | +1.90% | 346,898 |
| Aug 6, 2026 | 10.21 | 10.69 | 10.21 | 10.55 | +2.63% | 297,342 |
| Aug 5, 2026 | 10.35 | 10.62 | 10.18 | 10.28 | +0.19% | 664,783 |
| Aug 4, 2026 | 10.35 | 10.48 | 10.06 | 10.26 | +1.68% | 478,305 |
| Aug 3, 2026 | 10.17 | 10.33 | 9.66 | 10.09 | -0.88% | 463,651 |
| Jul 31, 2026 | 10.54 | 10.65 | 9.84 | 10.18 | +1.09% | 716,313 |
| Jul 30, 2026 | 9.79 | 10.15 | 9.73 | 10.07 | +4.79% | 539,919 |
| Jul 29, 2026 | 9.82 | 9.98 | 9.39 | 9.61 | -2.44% | 529,947 |
| Jul 28, 2026 | 10.28 | 10.37 | 9.50 | 9.85 | -5.11% | 628,850 |
| Jul 27, 2026 | 10.22 | 10.65 | 10.12 | 10.38 | +3.08% | 531,420 |
| Jul 24, 2026 | 10.38 | 10.46 | 9.90 | 10.07 | -2.99% | 682,427 |
| Jul 23, 2026 | 10.66 | 10.94 | 10.31 | 10.38 | -5.29% | 567,285 |
| Jul 22, 2026 | 11.20 | 11.43 | 10.91 | 10.96 | -3.65% | 717,174 |
| Jul 21, 2026 | 11.13 | 11.96 | 11.01 | 11.38 | +2.57% | 1,025,541 |
| Jul 20, 2026 | 10.88 | 11.50 | 10.88 | 11.09 | +0.91% | 821,598 |
| Jul 17, 2026 | 10.51 | 11.28 | 10.29 | 10.99 | +1.38% | 598,912 |
| Jul 16, 2026 | 11.37 | 11.62 | 10.75 | 10.84 | -7.19% | 893,766 |
| Jul 15, 2026 | 11.63 | 11.76 | 11.26 | 11.68 | -0.17% | 419,762 |
| Jul 14, 2026 | 11.53 | 11.94 | 11.20 | 11.70 | +3.54% | 636,952 |
| Jul 13, 2026 | 12.12 | 12.12 | 11.23 | 11.30 | -8.20% | 632,263 |
| Jul 10, 2026 | 13.01 | 13.01 | 11.57 | 12.31 | -4.50% | 683,602 |
| Jul 9, 2026 | 13.02 | 13.36 | 12.68 | 12.89 | -1.00% | 642,569 |
| Jul 8, 2026 | 12.71 | 13.39 | 12.30 | 13.02 | +1.56% | 757,161 |
| Jul 7, 2026 | 12.80 | 12.94 | 12.33 | 12.82 | +0.79% | 650,957 |
| Jul 6, 2026 | 13.00 | 13.20 | 12.71 | 12.72 | -2.15% | 874,300 |
| Jul 2, 2026 | 12.87 | 13.39 | 12.63 | 13.00 | +2.44% | 1,002,805 |
| Jul 1, 2026 | 13.25 | 13.53 | 12.57 | 12.69 | -4.59% | 1,073,734 |
| Jun 30, 2026 | 12.86 | 14.00 | 12.69 | 13.30 | +3.26% | 2,796,477 |
| Jun 29, 2026 | 11.68 | 13.33 | 11.68 | 12.88 | +11.03% | 1,522,879 |
| Jun 26, 2026 | 11.49 | 12.04 | 10.85 | 11.60 | +0.69% | 2,021,428 |
| Jun 25, 2026 | 11.65 | 12.05 | 11.30 | 11.52 | -0.86% | 985,320 |
| Jun 24, 2026 | 11.65 | 11.81 | 11.32 | 11.62 | +0.17% | 1,048,568 |
| Jun 23, 2026 | 10.22 | 12.18 | 10.22 | 11.60 | +11.32% | 2,068,962 |
| Jun 22, 2026 | 9.82 | 10.89 | 9.75 | 10.42 | +7.87% | 1,695,280 |
| Jun 18, 2026 | 9.72 | 9.97 | 9.45 | 9.66 | +2.55% | 892,222 |
| Jun 17, 2026 | 8.79 | 9.87 | 8.72 | 9.42 | +8.65% | 962,824 |
| Jun 16, 2026 | 9.20 | 9.23 | 8.55 | 8.67 | -5.97% | 766,910 |
| Jun 15, 2026 | 9.04 | 9.80 | 8.96 | 9.22 | +4.42% | 1,064,934 |
| Jun 12, 2026 | 9.00 | 9.38 | 8.83 | 8.83 | -0.06% | 560,414 |
| Jun 11, 2026 | 8.74 | 8.88 | 8.37 | 8.84 | +1.32% | 680,299 |
| Jun 10, 2026 | 9.16 | 9.50 | 8.65 | 8.72 | -5.53% | 623,640 |
| Jun 9, 2026 | 8.87 | 9.29 | 8.70 | 9.23 | +6.83% | 609,091 |
| Jun 8, 2026 | 8.84 | 8.84 | 8.41 | 8.64 | +0.00% | 565,114 |
| Jun 5, 2026 | 9.93 | 10.02 | 8.54 | 8.64 | -13.69% | 644,669 |
| Jun 4, 2026 | 9.54 | 10.45 | 9.54 | 10.01 | +5.04% | 1,051,797 |
| Jun 3, 2026 | 9.28 | 9.65 | 8.97 | 9.53 | +2.80% | 949,236 |
| Jun 2, 2026 | 9.62 | 9.62 | 9.14 | 9.27 | -4.53% | 895,597 |
| Jun 1, 2026 | 9.79 | 10.08 | 9.17 | 9.71 | -2.02% | 1,075,280 |
| May 29, 2026 | 8.90 | 10.00 | 8.90 | 9.91 | +10.48% | 3,316,846 |
| May 28, 2026 | 8.83 | 9.06 | 8.80 | 8.97 | +1.36% | 279,831 |
| May 27, 2026 | 8.83 | 9.20 | 8.81 | 8.85 | +1.61% | 401,314 |
| May 26, 2026 | 8.72 | 8.92 | 8.61 | 8.71 | +1.28% | 393,064 |
| May 22, 2026 | 8.68 | 8.90 | 8.55 | 8.60 | -1.04% | 504,097 |
| May 21, 2026 | 8.29 | 8.83 | 8.17 | 8.69 | +2.60% | 555,183 |
| May 20, 2026 | 8.52 | 8.79 | 8.37 | 8.47 | +0.77% | 523,457 |
| May 19, 2026 | 8.19 | 8.64 | 8.07 | 8.40 | +0.48% | 873,879 |
| May 18, 2026 | 9.11 | 9.35 | 8.20 | 8.37 | -8.58% | 1,033,498 |
| May 15, 2026 | 9.57 | 9.67 | 9.14 | 9.15 | -6.73% | 574,828 |
| May 14, 2026 | 10.71 | 10.71 | 9.80 | 9.81 | -6.12% | 429,729 |
| May 13, 2026 | 10.34 | 10.55 | 10.22 | 10.45 | +1.06% | 362,771 |
| May 12, 2026 | 10.79 | 10.86 | 10.24 | 10.34 | -4.17% | 459,003 |
| May 11, 2026 | 10.25 | 11.21 | 10.20 | 10.79 | +6.41% | 1,021,746 |
| May 8, 2026 | 9.08 | 10.15 | 9.06 | 10.14 | +2.11% | 832,112 |
| May 7, 2026 | 10.39 | 10.39 | 9.80 | 9.93 | -4.70% | 737,282 |
| May 6, 2026 | 9.76 | 10.43 | 9.65 | 10.42 | +7.31% | 711,285 |
| May 5, 2026 | 9.55 | 9.86 | 9.48 | 9.71 | +2.86% | 541,902 |
| May 4, 2026 | 9.10 | 9.55 | 9.10 | 9.44 | +3.85% | 551,806 |
| May 1, 2026 | 8.88 | 9.29 | 8.84 | 9.09 | +2.48% | 794,042 |
| Apr 30, 2026 | 8.80 | 9.07 | 8.64 | 8.87 | +0.68% | 740,199 |
| Apr 29, 2026 | 9.51 | 9.51 | 8.72 | 8.81 | -6.48% | 850,038 |
| Apr 28, 2026 | 9.40 | 9.66 | 9.36 | 9.42 | -0.32% | 437,125 |
| Apr 27, 2026 | 9.27 | 9.77 | 9.27 | 9.45 | +0.53% | 628,799 |
| Apr 24, 2026 | 9.88 | 9.88 | 9.22 | 9.40 | -2.19% | 514,603 |
| Apr 23, 2026 | 9.81 | 9.87 | 9.47 | 9.61 | -1.94% | 535,238 |
| Apr 22, 2026 | 9.85 | 9.96 | 9.69 | 9.80 | +0.41% | 685,417 |
| Apr 21, 2026 | 9.89 | 10.09 | 9.67 | 9.76 | -3.08% | 843,268 |
| Apr 20, 2026 | 10.27 | 10.59 | 10.01 | 10.07 | -4.00% | 473,091 |
| Apr 17, 2026 | 10.48 | 10.74 | 10.20 | 10.49 | +4.27% | 894,986 |
| Apr 16, 2026 | 9.75 | 10.10 | 9.53 | 10.06 | +2.97% | 837,067 |
| Apr 15, 2026 | 9.64 | 9.81 | 9.43 | 9.77 | +1.14% | 685,023 |
| Apr 14, 2026 | 10.06 | 10.17 | 9.60 | 9.66 | -3.78% | 1,052,341 |
| Apr 13, 2026 | 9.82 | 10.23 | 9.82 | 10.04 | +2.34% | 553,932 |
| Apr 10, 2026 | 9.82 | 9.94 | 9.49 | 9.81 | -0.30% | 900,754 |
| Apr 9, 2026 | 10.00 | 10.02 | 9.70 | 9.84 | -2.57% | 389,098 |
| Apr 8, 2026 | 10.75 | 10.88 | 9.95 | 10.10 | -1.37% | 631,238 |
| Apr 7, 2026 | 9.87 | 10.34 | 9.70 | 10.24 | +3.02% | 1,051,470 |
| Apr 6, 2026 | 9.57 | 10.05 | 9.57 | 9.94 | +4.85% | 460,176 |
| Apr 2, 2026 | 9.50 | 9.83 | 9.38 | 9.48 | -3.95% | 706,932 |
| Apr 1, 2026 | 9.53 | 9.93 | 9.47 | 9.87 | +6.02% | 686,476 |
| Mar 31, 2026 | 8.79 | 9.48 | 8.79 | 9.31 | +8.63% | 705,119 |
| Mar 30, 2026 | 9.19 | 9.72 | 8.45 | 8.57 | -8.15% | 1,176,007 |
| Mar 27, 2026 | 10.00 | 10.33 | 9.31 | 9.33 | -8.35% | 1,059,715 |
| Mar 26, 2026 | 9.65 | 10.71 | 9.64 | 10.18 | +3.04% | 2,237,864 |
| Mar 25, 2026 | 9.35 | 10.24 | 9.34 | 9.88 | +7.63% | 895,608 |
| Mar 24, 2026 | 9.08 | 9.26 | 8.83 | 9.18 | -0.54% | 769,943 |
| Mar 23, 2026 | 8.80 | 9.24 | 8.74 | 9.23 | +7.20% | 667,641 |
| Mar 20, 2026 | 8.63 | 9.10 | 8.59 | 8.61 | -4.12% | 1,373,562 |
| Mar 19, 2026 | 9.94 | 9.94 | 8.56 | 8.98 | +4.91% | 731,910 |
| Mar 18, 2026 | 8.52 | 8.60 | 8.28 | 8.56 | -0.58% | 534,657 |
| Mar 17, 2026 | 8.44 | 8.74 | 8.21 | 8.61 | +1.53% | 418,800 |
| Mar 16, 2026 | 8.44 | 8.66 | 8.35 | 8.48 | +1.80% | 323,931 |
| Mar 13, 2026 | 8.55 | 8.98 | 8.28 | 8.33 | -1.42% | 466,227 |
| Mar 12, 2026 | 8.35 | 8.51 | 8.21 | 8.45 | -1.05% | 383,528 |
| Mar 11, 2026 | 8.71 | 8.71 | 8.34 | 8.54 | -3.72% | 405,253 |
| Mar 10, 2026 | 8.88 | 9.28 | 8.73 | 8.87 | +1.60% | 574,998 |
| Mar 9, 2026 | 7.96 | 8.82 | 7.96 | 8.73 | +2.95% | 552,919 |
| Mar 6, 2026 | 8.40 | 8.68 | 8.19 | 8.48 | -1.85% | 516,915 |
| Mar 5, 2026 | 8.66 | 8.77 | 8.42 | 8.64 | -3.25% | 672,438 |
| Mar 4, 2026 | 8.62 | 9.30 | 8.40 | 8.93 | +5.56% | 677,274 |
| Mar 3, 2026 | 9.00 | 9.27 | 8.38 | 8.46 | -9.32% | 1,669,372 |
| Mar 2, 2026 | 9.24 | 9.74 | 8.96 | 9.33 | -3.42% | 1,526,088 |
| Feb 27, 2026 | 9.60 | 9.72 | 9.38 | 9.66 | +0.00% | 744,116 |
| Feb 26, 2026 | 9.92 | 9.92 | 9.43 | 9.66 | -2.62% | 983,375 |
| Feb 25, 2026 | 10.07 | 10.39 | 9.88 | 9.92 | -1.49% | 625,978 |
| Feb 24, 2026 | 9.74 | 10.48 | 9.72 | 10.07 | +4.03% | 654,729 |
| Feb 23, 2026 | 9.00 | 9.76 | 8.95 | 9.68 | +7.32% | 666,391 |
| Feb 20, 2026 | 9.03 | 9.23 | 8.81 | 9.02 | -1.64% | 657,417 |
| Feb 19, 2026 | 9.14 | 9.27 | 8.95 | 9.17 | +0.00% | 617,358 |
| Feb 18, 2026 | 9.42 | 9.67 | 9.13 | 9.17 | -3.27% | 744,150 |
| Feb 17, 2026 | 9.50 | 9.72 | 9.29 | 9.48 | +1.39% | 880,011 |
| Feb 13, 2026 | 9.39 | 9.78 | 9.28 | 9.35 | -0.11% | 685,104 |
| Feb 12, 2026 | 9.28 | 9.63 | 9.11 | 9.36 | +1.19% | 658,452 |
| Feb 11, 2026 | 9.10 | 9.29 | 8.75 | 9.25 | +1.65% | 534,888 |
| Feb 10, 2026 | 9.08 | 9.39 | 8.84 | 9.10 | +0.22% | 640,523 |
| Feb 9, 2026 | 8.92 | 9.18 | 8.66 | 9.08 | +1.00% | 617,901 |
| Feb 6, 2026 | 8.50 | 9.00 | 8.42 | 8.99 | +7.15% | 778,803 |
| Feb 5, 2026 | 9.20 | 9.58 | 8.38 | 8.39 | -9.69% | 1,177,662 |
| Feb 4, 2026 | 9.50 | 9.78 | 9.04 | 9.29 | -2.11% | 904,005 |
| Feb 3, 2026 | 9.18 | 9.57 | 9.16 | 9.49 | +3.72% | 754,466 |
| Feb 2, 2026 | 8.73 | 9.38 | 8.60 | 9.15 | +3.27% | 768,472 |
| Jan 30, 2026 | 8.88 | 9.28 | 8.65 | 8.86 | -1.23% | 1,133,740 |
| Jan 29, 2026 | 8.47 | 9.10 | 8.30 | 8.97 | +4.30% | 621,537 |
| Jan 28, 2026 | 8.55 | 8.83 | 8.25 | 8.60 | +1.30% | 898,757 |
| Jan 27, 2026 | 7.95 | 8.52 | 7.83 | 8.49 | +6.52% | 926,281 |
| Jan 26, 2026 | 7.92 | 8.18 | 7.76 | 7.97 | +0.13% | 547,189 |
| Jan 23, 2026 | 8.00 | 8.25 | 7.89 | 7.96 | -1.61% | 539,720 |
| Jan 22, 2026 | 7.70 | 8.19 | 7.63 | 8.09 | +5.20% | 556,213 |
| Jan 21, 2026 | 7.62 | 7.79 | 7.52 | 7.69 | +0.92% | 460,431 |
| Jan 20, 2026 | 7.35 | 7.80 | 7.29 | 7.62 | +0.93% | 632,128 |
| Jan 16, 2026 | 7.66 | 7.78 | 7.46 | 7.55 | -0.79% | 754,694 |
| Jan 15, 2026 | 8.75 | 8.80 | 7.60 | 7.61 | -13.13% | 813,992 |
| Jan 14, 2026 | 7.90 | 8.76 | 7.88 | 8.76 | +11.45% | 973,866 |
| Jan 13, 2026 | 7.49 | 7.94 | 7.48 | 7.86 | +4.80% | 1,077,070 |
| Jan 12, 2026 | 7.40 | 7.55 | 7.13 | 7.50 | +0.00% | 766,980 |
| Jan 9, 2026 | 7.41 | 7.61 | 7.32 | 7.50 | +2.74% | 632,209 |
| Jan 8, 2026 | 7.70 | 7.71 | 7.20 | 7.30 | -6.05% | 973,355 |
| Jan 7, 2026 | 7.29 | 8.06 | 7.22 | 7.77 | +8.07% | 981,451 |
| Jan 6, 2026 | 7.30 | 7.37 | 7.10 | 7.19 | -1.51% | 529,160 |
| Jan 5, 2026 | 7.33 | 7.46 | 6.96 | 7.30 | -0.27% | 769,049 |
| Jan 2, 2026 | 7.63 | 7.65 | 7.13 | 7.32 | -2.40% | 1,032,565 |
| Dec 31, 2025 | 7.57 | 7.71 | 7.43 | 7.50 | -1.06% | 786,774 |
| Dec 30, 2025 | 7.63 | 7.88 | 7.55 | 7.58 | -1.30% | 585,880 |
| Dec 29, 2025 | 7.90 | 7.91 | 7.66 | 7.68 | -3.64% | 737,216 |
| Dec 26, 2025 | 8.06 | 8.13 | 7.72 | 7.97 | -1.60% | 762,990 |
| Dec 24, 2025 | 7.73 | 8.13 | 7.67 | 8.10 | +2.53% | 613,906 |
| Dec 23, 2025 | 8.61 | 8.62 | 7.80 | 7.90 | -9.30% | 1,158,123 |
| Dec 22, 2025 | 8.75 | 8.90 | 8.61 | 8.71 | +0.35% | 832,847 |
| Dec 19, 2025 | 8.44 | 9.04 | 8.37 | 8.68 | -0.12% | 4,829,195 |
| Dec 18, 2025 | 9.51 | 9.65 | 8.46 | 8.69 | -5.65% | 1,793,848 |
| Dec 17, 2025 | 11.63 | 11.81 | 9.03 | 9.21 | -20.05% | 3,298,095 |
| Dec 16, 2025 | 10.90 | 11.64 | 10.87 | 11.52 | +5.21% | 958,702 |
| Dec 15, 2025 | 10.95 | 11.19 | 10.56 | 10.95 | +1.01% | 862,486 |
| Dec 12, 2025 | 10.94 | 11.60 | 10.71 | 10.84 | -0.73% | 1,019,359 |
| Dec 11, 2025 | 10.92 | 11.11 | 10.64 | 10.92 | +0.83% | 562,305 |
| Dec 10, 2025 | 10.49 | 10.88 | 10.30 | 10.83 | +3.04% | 689,131 |
| Dec 9, 2025 | 11.00 | 11.17 | 10.47 | 10.51 | -5.14% | 816,012 |
| Dec 8, 2025 | 10.92 | 11.39 | 10.90 | 11.08 | +3.55% | 929,363 |
| Dec 5, 2025 | 11.30 | 11.50 | 10.67 | 10.70 | -4.38% | 485,664 |
| Dec 4, 2025 | 10.68 | 11.40 | 10.54 | 11.19 | +4.58% | 699,113 |
| Dec 3, 2025 | 10.19 | 10.77 | 10.19 | 10.70 | +5.63% | 700,779 |
| Dec 2, 2025 | 10.50 | 10.50 | 9.92 | 10.13 | -3.62% | 1,140,137 |
| Dec 1, 2025 | 11.40 | 11.60 | 10.48 | 10.51 | -9.86% | 902,438 |
| Nov 28, 2025 | 11.12 | 11.89 | 10.87 | 11.66 | +6.10% | 845,188 |
| Nov 26, 2025 | 10.73 | 11.00 | 10.41 | 10.99 | +2.90% | 650,492 |
| Nov 25, 2025 | 10.96 | 11.12 | 10.54 | 10.68 | -1.93% | 673,169 |
| Nov 24, 2025 | 10.86 | 11.18 | 10.71 | 10.89 | +0.46% | 486,486 |
| Nov 21, 2025 | 10.30 | 11.03 | 10.15 | 10.84 | +4.84% | 559,455 |
| Nov 20, 2025 | 11.00 | 11.30 | 10.29 | 10.34 | -4.26% | 884,451 |
| Nov 19, 2025 | 10.11 | 11.00 | 10.09 | 10.80 | +7.04% | 905,164 |
| Nov 18, 2025 | 10.81 | 10.86 | 10.04 | 10.09 | -7.85% | 1,071,503 |
| Nov 17, 2025 | 10.74 | 11.43 | 10.46 | 10.95 | +1.48% | 625,464 |
| Nov 14, 2025 | 10.11 | 11.16 | 10.00 | 10.79 | +4.96% | 775,036 |
| Nov 13, 2025 | 10.80 | 11.13 | 10.18 | 10.28 | -6.29% | 687,765 |
| Nov 12, 2025 | 10.88 | 11.56 | 10.75 | 10.97 | +1.57% | 1,041,168 |
| Nov 11, 2025 | 10.32 | 10.96 | 9.97 | 10.80 | +6.19% | 1,824,271 |
| Nov 10, 2025 | 10.35 | 10.63 | 9.78 | 10.17 | -3.14% | 1,296,908 |
| Nov 7, 2025 | 11.02 | 11.02 | 10.04 | 10.50 | -3.85% | 1,207,876 |
| Nov 6, 2025 | 11.35 | 11.80 | 10.41 | 10.92 | +3.90% | 1,322,237 |
Daily open, high, low, close and volume for 4D Molecular Therapeutics, Inc. Common Stock (FDMT). Showing 250 trading days. Unadjusted prices.