4D Molecular Therapeutics Inc (FDMT) Historical Stock Data
10.70 ↓0.49 (-4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDMT is down -0.17% a day on average. There have been 14 days where 4D Molecular Therapeutics Inc closed green and 16 days where FDMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.30 | 10.70 | ↓$0.60 (-5.31%) | 10.67 | 11.50 | 485.66K |
| 2025-12-04 | 10.68 | 11.19 | ↑$0.51 (4.78%) | 10.54 | 11.40 | 699.10K |
| 2025-12-03 | 10.19 | 10.70 | ↑$0.51 (5.00%) | 10.19 | 10.77 | 700.78K |
| 2025-12-02 | 10.50 | 10.13 | ↓$0.37 (-3.52%) | 9.92 | 10.50 | 1.14M |
| 2025-12-01 | 11.40 | 10.51 | ↓$0.89 (-7.81%) | 10.48 | 11.60 | 0.90M |
| 2025-11-28 | 11.12 | 11.66 | ↑$0.54 (4.86%) | 10.87 | 11.89 | 845.29K |
| 2025-11-26 | 10.73 | 10.99 | ↑$0.26 (2.42%) | 10.41 | 11.00 | 650.48K |
| 2025-11-25 | 10.96 | 10.68 | ↓$0.28 (-2.55%) | 10.54 | 11.12 | 673.05K |
| 2025-11-24 | 10.86 | 10.89 | ↑$0.03 (0.28%) | 10.71 | 11.18 | 486.49K |
| 2025-11-21 | 10.30 | 10.84 | ↑$0.54 (5.24%) | 10.15 | 11.03 | 559.45K |
| 2025-11-20 | 11.00 | 10.34 | ↓$0.66 (-6.00%) | 10.29 | 11.30 | 884.45K |
| 2025-11-19 | 10.11 | 10.80 | ↑$0.69 (6.82%) | 10.09 | 11.00 | 0.91M |
| 2025-11-18 | 10.81 | 10.09 | ↓$0.72 (-6.66%) | 10.04 | 10.86 | 1.07M |
| 2025-11-17 | 10.75 | 10.95 | ↑$0.21 (1.91%) | 10.46 | 11.43 | 625.46K |
| 2025-11-14 | 10.11 | 10.79 | ↑$0.68 (6.73%) | 10.00 | 11.17 | 774.61K |
| 2025-11-13 | 10.80 | 10.28 | ↓$0.52 (-4.81%) | 10.18 | 11.13 | 687.77K |
| 2025-11-12 | 10.88 | 10.97 | ↑$0.09 (0.83%) | 10.75 | 11.56 | 1.03M |
| 2025-11-11 | 10.32 | 10.80 | ↑$0.48 (4.65%) | 9.98 | 10.97 | 1.82M |
| 2025-11-10 | 10.35 | 10.17 | ↓$0.18 (-1.74%) | 9.78 | 10.63 | 1.30M |
| 2025-11-07 | 11.02 | 10.50 | ↓$0.52 (-4.72%) | 10.04 | 11.02 | 1.21M |
| 2025-11-06 | 11.35 | 10.92 | ↓$0.43 (-3.79%) | 10.41 | 11.80 | 1.32M |
| 2025-11-05 | 10.65 | 10.51 | ↓$0.14 (-1.31%) | 10.33 | 10.93 | 635.12K |
| 2025-11-04 | 10.77 | 10.75 | ↓$0.02 (-0.19%) | 10.65 | 11.34 | 597.76K |
| 2025-11-03 | 11.60 | 11.22 | ↓$0.38 (-3.28%) | 10.60 | 11.70 | 1.02M |
| 2025-10-31 | 11.95 | 11.50 | ↓$0.45 (-3.77%) | 11.42 | 12.00 | 1.11M |
| 2025-10-30 | 11.29 | 11.32 | ↑$0.03 (0.27%) | 11.09 | 11.59 | 0.93M |
| 2025-10-29 | 11.95 | 11.41 | ↓$0.54 (-4.52%) | 11.25 | 11.96 | 603.12K |
| 2025-10-28 | 12.24 | 11.97 | ↓$0.27 (-2.21%) | 11.46 | 12.34 | 0.98M |
| 2025-10-27 | 11.30 | 12.27 | ↑$0.97 (8.58%) | 10.87 | 12.32 | 1.73M |
| 2025-10-24 | 10.83 | 11.34 | ↑$0.51 (4.71%) | 10.45 | 12.34 | 2.32M |
Create an account or log in to view more rows.
$FDMT we just getting started
$FDMT shaking weak hands that’s all
$FDMT nice
$FDMT buy and hodl friends. we may be early
but we are not wrong. very soon.
$FDMT Lol she wants higher
$FDMT might get a sell off today
$FDMT When they tell me diversifying is for idiots
$FDMT Wish I shorted
$FDMT headed back to all time highs shortly
$FDMT we always finish green after a red week. Less go!