FDMT
4D Molecular Therapeutics, Inc. NMS · FDMT
$10.99
+0.15
(+1.38%)
Pullback · -0.56σ
Price alert —
Loading…
Sign in to get a one-time email the moment FDMT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $10.51 | $11.28 | $10.29 | $10.99 | 0.6M |
| 2026-07-16 | $11.37 | $11.62 | $10.75 | $10.84 | 0.9M |
| 2026-07-15 | $11.63 | $11.76 | $11.26 | $11.68 | 0.4M |
| 2026-07-14 | $11.53 | $11.94 | $11.20 | $11.70 | 0.7M |
| 2026-07-13 | $12.12 | $12.12 | $11.23 | $11.30 | 0.6M |
| 2026-07-10 | $13.01 | $13.01 | $11.57 | $12.31 | 0.7M |
| 2026-07-09 | $13.02 | $13.36 | $12.68 | $12.89 | 0.6M |
| 2026-07-08 | $12.71 | $13.39 | $12.30 | $13.02 | 0.8M |
| 2026-07-07 | $12.80 | $12.94 | $12.33 | $12.82 | 0.7M |
| 2026-07-06 | $13.00 | $13.20 | $12.71 | $12.72 | 0.9M |
| 2026-07-02 | $12.87 | $13.40 | $12.63 | $13.00 | 1.0M |
| 2026-07-01 | $13.25 | $13.53 | $12.57 | $12.69 | 1.1M |
| 2026-06-30 | $12.86 | $14.00 | $12.69 | $13.30 | 2.8M |
| 2026-06-29 | $11.68 | $13.33 | $11.68 | $12.88 | 1.5M |
| 2026-06-26 | $11.49 | $12.04 | $10.85 | $11.60 | 2.0M |
| 2026-06-25 | $11.65 | $12.05 | $11.30 | $11.52 | 1.0M |
| 2026-06-24 | $11.65 | $11.81 | $11.32 | $11.62 | 1.0M |
| 2026-06-23 | $10.22 | $12.18 | $10.22 | $11.60 | 2.1M |
| 2026-06-22 | $9.82 | $10.89 | $9.75 | $10.42 | 1.7M |
| 2026-06-18 | $9.72 | $9.97 | $9.45 | $9.66 | 0.9M |
| 2026-06-17 | $8.80 | $9.87 | $8.73 | $9.42 | 1.0M |
| 2026-06-16 | $9.20 | $9.23 | $8.55 | $8.67 | 0.8M |
| 2026-06-15 | $9.04 | $9.80 | $8.96 | $9.22 | 1.1M |
| 2026-06-12 | $9.00 | $9.38 | $8.83 | $8.83 | 0.6M |
| 2026-06-11 | $8.74 | $8.89 | $8.37 | $8.84 | 0.7M |
| 2026-06-10 | $9.16 | $9.50 | $8.65 | $8.72 | 0.6M |
| 2026-06-09 | $8.87 | $9.29 | $8.70 | $9.23 | 0.6M |
| 2026-06-08 | $8.84 | $8.84 | $8.41 | $8.64 | 0.6M |
| 2026-06-05 | $9.93 | $10.02 | $8.54 | $8.64 | 0.6M |
| 2026-06-04 | $9.54 | $10.45 | $9.54 | $10.01 | 1.1M |
| 2026-06-03 | $9.28 | $9.65 | $8.97 | $9.53 | 0.9M |
| 2026-06-02 | $9.62 | $9.62 | $9.14 | $9.27 | 0.9M |
| 2026-06-01 | $9.79 | $10.08 | $9.17 | $9.71 | 1.1M |
| 2026-05-29 | $8.90 | $10.00 | $8.90 | $9.91 | 3.3M |
| 2026-05-28 | $8.83 | $9.06 | $8.80 | $8.97 | 0.3M |
| 2026-05-27 | $8.83 | $9.20 | $8.81 | $8.85 | 0.4M |
| 2026-05-26 | $8.72 | $8.92 | $8.61 | $8.71 | 0.4M |
| 2026-05-22 | $8.68 | $8.90 | $8.55 | $8.60 | 0.5M |
| 2026-05-21 | $8.29 | $8.83 | $8.17 | $8.69 | 0.6M |
| 2026-05-20 | $8.52 | $8.79 | $8.37 | $8.47 | 0.5M |
| 2026-05-19 | $8.19 | $8.65 | $8.07 | $8.40 | 0.9M |
| 2026-05-18 | $9.11 | $9.35 | $8.19 | $8.36 | 1.0M |
| 2026-05-15 | $9.57 | $9.67 | $9.15 | $9.15 | 0.6M |
| 2026-05-14 | $10.71 | $10.71 | $9.80 | $9.81 | 0.4M |
| 2026-05-13 | $10.34 | $10.55 | $10.22 | $10.45 | 0.4M |
| 2026-05-12 | $10.79 | $10.85 | $10.24 | $10.34 | 0.5M |
| 2026-05-11 | $10.25 | $11.21 | $10.20 | $10.79 | 1.0M |
| 2026-05-08 | $9.08 | $10.15 | $9.06 | $10.14 | 0.8M |
| 2026-05-07 | $10.39 | $10.39 | $9.80 | $9.93 | 0.7M |
| 2026-05-06 | $9.76 | $10.43 | $9.65 | $10.42 | 0.7M |
| 2026-05-05 | $9.55 | $9.86 | $9.48 | $9.71 | 0.5M |
| 2026-05-04 | $9.10 | $9.55 | $9.10 | $9.44 | 0.6M |
| 2026-05-01 | $8.88 | $9.29 | $8.84 | $9.09 | 0.8M |
| 2026-04-30 | $8.80 | $9.07 | $8.64 | $8.87 | 0.7M |
| 2026-04-29 | $9.51 | $9.51 | $8.72 | $8.81 | 0.8M |
| 2026-04-28 | $9.40 | $9.66 | $9.36 | $9.42 | 0.4M |
| 2026-04-27 | $9.27 | $9.77 | $9.27 | $9.45 | 0.6M |
| 2026-04-24 | $9.89 | $9.89 | $9.23 | $9.40 | 0.5M |
| 2026-04-23 | $9.81 | $9.87 | $9.48 | $9.61 | 0.5M |
| 2026-04-22 | $9.85 | $9.96 | $9.69 | $9.80 | 0.7M |
| 2026-04-21 | $9.89 | $10.09 | $9.67 | $9.76 | 0.8M |
| 2026-04-20 | $10.27 | $10.59 | $10.01 | $10.07 | 0.5M |
| 2026-04-17 | $10.48 | $10.74 | $10.20 | $10.49 | 0.9M |
| 2026-04-16 | $9.75 | $10.10 | $9.53 | $10.06 | 0.8M |
| 2026-04-15 | $9.64 | $9.81 | $9.43 | $9.77 | 0.7M |
| 2026-04-14 | $10.06 | $10.17 | $9.60 | $9.66 | 1.1M |
| 2026-04-13 | $9.82 | $10.23 | $9.82 | $10.04 | 0.6M |
| 2026-04-10 | $9.82 | $9.94 | $9.49 | $9.81 | 0.9M |
| 2026-04-09 | $10.00 | $10.02 | $9.70 | $9.84 | 0.4M |
| 2026-04-08 | $10.75 | $10.88 | $9.95 | $10.10 | 0.6M |
| 2026-04-07 | $9.87 | $10.34 | $9.70 | $10.24 | 1.1M |
| 2026-04-06 | $9.57 | $10.05 | $9.57 | $9.94 | 0.5M |
| 2026-04-02 | $9.50 | $9.83 | $9.38 | $9.48 | 0.7M |
| 2026-04-01 | $9.53 | $9.93 | $9.47 | $9.87 | 0.7M |
| 2026-03-31 | $8.79 | $9.48 | $8.79 | $9.31 | 0.7M |
| 2026-03-30 | $9.19 | $9.72 | $8.45 | $8.57 | 1.2M |
| 2026-03-27 | $10.00 | $10.33 | $9.31 | $9.33 | 1.1M |
| 2026-03-26 | $9.65 | $10.70 | $9.64 | $10.18 | 2.2M |
| 2026-03-25 | $9.35 | $10.24 | $9.34 | $9.88 | 0.9M |
| 2026-03-24 | $9.08 | $9.26 | $8.83 | $9.18 | 0.8M |
| 2026-03-23 | $8.80 | $9.24 | $8.74 | $9.23 | 0.7M |
| 2026-03-20 | $8.63 | $9.10 | $8.59 | $8.61 | 1.4M |
| 2026-03-19 | $9.94 | $9.94 | $8.56 | $8.98 | 0.7M |
| 2026-03-18 | $8.52 | $8.60 | $8.28 | $8.56 | 0.5M |
| 2026-03-17 | $8.44 | $8.74 | $8.21 | $8.61 | 0.4M |
| 2026-03-16 | $8.44 | $8.66 | $8.35 | $8.48 | 0.3M |
| 2026-03-13 | $8.55 | $8.98 | $8.28 | $8.33 | 0.5M |
| 2026-03-12 | $8.35 | $8.51 | $8.21 | $8.45 | 0.4M |
| 2026-03-11 | $8.71 | $8.71 | $8.34 | $8.54 | 0.4M |
| 2026-03-10 | $8.88 | $9.28 | $8.73 | $8.87 | 0.6M |
| 2026-03-09 | $7.96 | $8.82 | $7.96 | $8.73 | 0.6M |
| 2026-03-06 | $8.40 | $8.68 | $8.19 | $8.48 | 0.5M |
| 2026-03-05 | $8.66 | $8.77 | $8.42 | $8.64 | 0.7M |
| 2026-03-04 | $8.62 | $9.30 | $8.40 | $8.93 | 0.7M |
| 2026-03-03 | $9.00 | $9.27 | $8.38 | $8.46 | 1.7M |
| 2026-03-02 | $9.24 | $9.74 | $8.95 | $9.33 | 1.5M |
| 2026-02-27 | $9.60 | $9.72 | $9.38 | $9.66 | 0.7M |
| 2026-02-26 | $9.92 | $9.92 | $9.43 | $9.66 | 1.0M |
| 2026-02-25 | $10.07 | $10.39 | $9.88 | $9.92 | 0.6M |
| 2026-02-24 | $9.74 | $10.48 | $9.72 | $10.07 | 0.7M |
| 2026-02-23 | $9.00 | $9.76 | $8.95 | $9.68 | 0.7M |
| 2026-02-20 | $9.03 | $9.23 | $8.81 | $9.02 | 0.7M |
| 2026-02-19 | $9.14 | $9.27 | $8.95 | $9.17 | 0.6M |
| 2026-02-18 | $9.42 | $9.67 | $9.13 | $9.17 | 0.7M |
| 2026-02-17 | $9.50 | $9.72 | $9.30 | $9.48 | 0.9M |
| 2026-02-13 | $9.39 | $9.78 | $9.28 | $9.35 | 0.7M |
| 2026-02-12 | $9.28 | $9.63 | $9.10 | $9.36 | 0.7M |
| 2026-02-11 | $9.10 | $9.28 | $8.75 | $9.25 | 0.5M |
| 2026-02-10 | $9.08 | $9.39 | $8.84 | $9.10 | 0.6M |
| 2026-02-09 | $8.92 | $9.18 | $8.66 | $9.08 | 0.6M |
| 2026-02-06 | $8.50 | $9.00 | $8.42 | $8.99 | 0.8M |
| 2026-02-05 | $9.20 | $9.58 | $8.39 | $8.39 | 1.2M |
| 2026-02-04 | $9.50 | $9.78 | $9.03 | $9.29 | 0.9M |
| 2026-02-03 | $9.18 | $9.57 | $9.16 | $9.49 | 0.8M |
| 2026-02-02 | $8.73 | $9.38 | $8.60 | $9.15 | 0.8M |
| 2026-01-30 | $8.88 | $9.28 | $8.65 | $8.86 | 1.1M |
| 2026-01-29 | $8.47 | $9.10 | $8.30 | $8.97 | 0.6M |
| 2026-01-28 | $8.55 | $8.83 | $8.25 | $8.60 | 0.9M |
| 2026-01-27 | $7.95 | $8.52 | $7.83 | $8.49 | 0.9M |
| 2026-01-26 | $7.92 | $8.18 | $7.76 | $7.97 | 0.5M |
| 2026-01-23 | $8.00 | $8.25 | $7.89 | $7.96 | 0.5M |
| 2026-01-22 | $7.70 | $8.19 | $7.63 | $8.09 | 0.6M |
| 2026-01-21 | $7.62 | $7.79 | $7.52 | $7.69 | 0.5M |
| 2026-01-20 | $7.35 | $7.80 | $7.30 | $7.62 | 0.6M |