4D Molecular Therapeutics Inc (FDMT) Historical Stock Data
31.86 ↓4.01 (-11.18%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDMT is up 0.39% a day on average. There have been 16 days where 4D Molecular Therapeutics Inc closed green and 14 days where FDMT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 34.16 | 31.86 | ↓$2.30 (-6.73%) | 30.25 | 34.20 | 1.60M |
2024-03-27 | 34.39 | 35.87 | ↑$1.48 (4.30%) | 33.83 | 36.25 | 723.45K |
2024-03-26 | 33.63 | 34.05 | ↑$0.42 (1.25%) | 33.16 | 34.71 | 487.82K |
2024-03-25 | 33.40 | 33.60 | ↑$0.20 (0.60%) | 33.40 | 34.18 | 297.48K |
2024-03-22 | 33.44 | 33.60 | ↑$0.16 (0.48%) | 32.90 | 33.95 | 302.11K |
2024-03-21 | 33.99 | 33.80 | ↓$0.19 (-0.56%) | 33.55 | 34.28 | 665.60K |
2024-03-20 | 32.12 | 33.50 | ↑$1.38 (4.30%) | 31.37 | 33.94 | 481.43K |
2024-03-19 | 31.00 | 32.02 | ↑$1.02 (3.29%) | 29.23 | 32.09 | 796.91K |
2024-03-18 | 31.27 | 31.03 | ↓$0.24 (-0.77%) | 30.44 | 31.91 | 778.81K |
2024-03-15 | 28.80 | 31.51 | ↑$2.71 (9.41%) | 28.80 | 32.37 | 1.56M |
2024-03-14 | 29.05 | 29.37 | ↑$0.32 (1.10%) | 28.29 | 29.59 | 855.43K |
2024-03-13 | 28.53 | 29.40 | ↑$0.87 (3.05%) | 28.46 | 29.58 | 437.22K |
2024-03-12 | 28.68 | 28.53 | ↓$0.15 (-0.52%) | 27.50 | 28.94 | 458.66K |
2024-03-11 | 29.63 | 28.55 | ↓$1.08 (-3.64%) | 28.33 | 30.15 | 646.60K |
2024-03-08 | 30.10 | 29.57 | ↓$0.53 (-1.76%) | 28.50 | 31.16 | 702.05K |
2024-03-07 | 28.57 | 29.51 | ↑$0.94 (3.29%) | 28.00 | 29.66 | 686.28K |
2024-03-06 | 27.16 | 28.26 | ↑$1.10 (4.05%) | 27.00 | 28.27 | 432.77K |
2024-03-05 | 28.62 | 27.04 | ↓$1.58 (-5.52%) | 27.00 | 29.14 | 596.88K |
2024-03-04 | 29.66 | 28.74 | ↓$0.92 (-3.10%) | 28.51 | 29.96 | 2.45M |
2024-03-01 | 28.77 | 29.37 | ↑$0.60 (2.09%) | 27.65 | 29.91 | 865.49K |
2024-02-29 | 28.65 | 28.02 | ↓$0.63 (-2.20%) | 27.85 | 29.13 | 477.08K |
2024-02-28 | 29.65 | 27.89 | ↓$1.76 (-5.94%) | 27.80 | 29.91 | 438.86K |
2024-02-27 | 29.68 | 29.91 | ↑$0.23 (0.77%) | 29.02 | 30.23 | 0.94M |
2024-02-26 | 27.13 | 29.00 | ↑$1.87 (6.89%) | 27.13 | 29.13 | 543.29K |
2024-02-23 | 26.25 | 27.19 | ↑$0.94 (3.58%) | 26.24 | 27.58 | 649.15K |
2024-02-22 | 26.41 | 26.18 | ↓$0.23 (-0.87%) | 26.00 | 27.05 | 719.43K |
2024-02-21 | 27.46 | 26.48 | ↓$0.98 (-3.57%) | 26.29 | 27.86 | 683.34K |
2024-02-20 | 27.00 | 27.39 | ↑$0.39 (1.44%) | 26.75 | 27.70 | 1.01M |
2024-02-16 | 27.67 | 27.26 | ↓$0.41 (-1.48%) | 27.25 | 28.18 | 853.18K |
2024-02-15 | 28.16 | 27.69 | ↓$0.47 (-1.67%) | 27.67 | 28.62 | 0.94M |
Create an account or log in to view more rows.
$FDMT why is there no volume? Is that suspicious?
$FDMT Nothing but time to wait
$FDMT now I buy
$FDMT lol who sold
$FDMT all’s I know is buy and hold… no expectations
$FDMT buy the dip…smfh
$FDMT Come on.. Let it fall.. buy later bulls
$FDMT LFGGGGGG
$FDMT Slapping that ask today
$FDMT just fucking go already jeesh