4D Molecular Therapeutics, Inc. - Common Stock (FDMT)
3.2800
+0.2900 (9.70%)
NASDAQ · Last Trade: Apr 3rd, 2:17 AM EDT
Historical Prices For 4D Molecular Therapeutics, Inc. - Common Stock (FDMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.95 | 3.40 | 2.95 | 3.28 | 1,090,302 | 3.28 |
| 4/01/2025 | 3.21 | 3.23 | 2.87 | 2.99 | 1,546,936 | 2.99 |
| 3/31/2025 | 3.53 | 3.53 | 3.17 | 3.23 | 1,255,632 | 3.23 |
| 3/28/2025 | 3.56 | 3.66 | 3.45 | 3.63 | 618,550 | 3.63 |
| 3/27/2025 | 3.62 | 3.69 | 3.54 | 3.56 | 639,790 | 3.56 |
| 3/26/2025 | 3.64 | 3.69 | 3.50 | 3.61 | 493,761 | 3.61 |
| 3/25/2025 | 3.94 | 4.00 | 3.67 | 3.69 | 462,195 | 3.69 |
| 3/24/2025 | 3.97 | 4.00 | 3.78 | 3.93 | 523,320 | 3.93 |
| 3/21/2025 | 3.68 | 3.94 | 3.58 | 3.93 | 1,297,264 | 3.93 |
| 3/20/2025 | 3.74 | 3.85 | 3.67 | 3.75 | 645,938 | 3.75 |
| 3/19/2025 | 3.86 | 3.88 | 3.66 | 3.79 | 672,932 | 3.79 |
| 3/18/2025 | 4.15 | 4.19 | 3.78 | 3.82 | 609,848 | 3.82 |
| 3/17/2025 | 4.12 | 4.21 | 3.90 | 4.18 | 644,536 | 4.18 |
| 3/14/2025 | 4.44 | 4.44 | 4.10 | 4.11 | 310,605 | 4.11 |
| 3/13/2025 | 4.24 | 4.40 | 4.17 | 4.28 | 449,734 | 4.28 |
| 3/12/2025 | 4.11 | 4.40 | 4.02 | 4.24 | 772,622 | 4.24 |
| 3/11/2025 | 3.93 | 4.17 | 3.73 | 4.11 | 793,350 | 4.11 |
| 3/10/2025 | 4.10 | 4.21 | 3.84 | 3.90 | 829,486 | 3.90 |
| 3/07/2025 | 4.18 | 4.27 | 4.03 | 4.07 | 609,975 | 4.07 |
| 3/06/2025 | 4.08 | 4.28 | 4.07 | 4.14 | 1,168,761 | 4.14 |
| 3/05/2025 | 4.00 | 4.34 | 3.95 | 4.16 | 747,977 | 4.16 |
| 3/04/2025 | 4.11 | 4.14 | 3.92 | 3.97 | 1,007,431 | 3.97 |
| 3/03/2025 | 4.57 | 4.81 | 4.12 | 4.14 | 647,358 | 4.14 |
| 2/28/2025 | 4.45 | 4.64 | 4.20 | 4.53 | 1,233,487 | 4.53 |
| 2/27/2025 | 4.76 | 4.87 | 4.45 | 4.48 | 472,461 | 4.48 |
| 2/26/2025 | 4.54 | 4.82 | 4.51 | 4.80 | 570,850 | 4.80 |
| 2/25/2025 | 4.52 | 4.76 | 4.44 | 4.54 | 512,821 | 4.54 |
| 2/24/2025 | 4.74 | 4.82 | 4.51 | 4.52 | 461,356 | 4.52 |
| 2/21/2025 | 4.74 | 4.78 | 4.53 | 4.64 | 563,365 | 4.64 |
| 2/20/2025 | 4.71 | 4.80 | 4.63 | 4.67 | 386,410 | 4.67 |
| 2/19/2025 | 4.87 | 4.97 | 4.71 | 4.73 | 687,344 | 4.73 |
| 2/18/2025 | 4.88 | 5.07 | 4.80 | 4.85 | 564,741 | 4.85 |
| 2/14/2025 | 4.79 | 5.42 | 4.79 | 4.88 | 751,152 | 4.88 |
| 2/13/2025 | 4.56 | 4.77 | 4.51 | 4.72 | 1,355,669 | 4.72 |
| 2/12/2025 | 4.57 | 4.67 | 4.41 | 4.55 | 1,101,293 | 4.55 |
| 2/11/2025 | 5.19 | 5.27 | 4.57 | 4.58 | 1,241,473 | 4.58 |
| 2/10/2025 | 6.09 | 6.11 | 5.27 | 5.32 | 1,557,314 | 5.32 |
| 2/07/2025 | 6.60 | 6.77 | 5.96 | 5.97 | 2,072,957 | 5.97 |
| 2/06/2025 | 6.16 | 6.91 | 6.04 | 6.52 | 1,489,313 | 6.52 |
| 2/05/2025 | 5.96 | 6.26 | 5.95 | 6.14 | 582,287 | 6.14 |
| 2/04/2025 | 5.87 | 6.02 | 5.54 | 5.92 | 2,104,350 | 5.92 |
| 2/03/2025 | 5.41 | 5.94 | 5.29 | 5.93 | 1,104,725 | 5.93 |
| 1/31/2025 | 5.62 | 5.64 | 5.29 | 5.60 | 851,454 | 5.60 |
| 1/30/2025 | 4.99 | 5.65 | 4.97 | 5.60 | 914,611 | 5.60 |
| 1/29/2025 | 4.65 | 5.03 | 4.60 | 5.00 | 617,501 | 5.00 |
| 1/28/2025 | 4.72 | 4.74 | 4.50 | 4.65 | 379,761 | 4.65 |
| 1/27/2025 | 4.64 | 4.96 | 4.63 | 4.72 | 467,921 | 4.72 |
| 1/24/2025 | 4.85 | 4.88 | 4.63 | 4.66 | 343,781 | 4.66 |
| 1/23/2025 | 4.76 | 4.88 | 4.43 | 4.87 | 551,591 | 4.87 |
| 1/22/2025 | 4.66 | 4.80 | 4.49 | 4.61 | 413,597 | 4.61 |
| 1/21/2025 | 4.58 | 4.68 | 4.48 | 4.67 | 1,125,482 | 4.67 |
| 1/17/2025 | 4.73 | 4.73 | 4.50 | 4.58 | 927,657 | 4.58 |
| 1/16/2025 | 5.01 | 5.01 | 4.63 | 4.68 | 522,876 | 4.68 |
| 1/15/2025 | 4.99 | 5.15 | 4.87 | 5.04 | 627,006 | 5.04 |
| 1/14/2025 | 4.83 | 5.09 | 4.80 | 4.88 | 629,471 | 4.88 |
| 1/13/2025 | 5.30 | 5.30 | 4.67 | 4.76 | 1,369,147 | 4.76 |
| 1/10/2025 | 5.94 | 6.01 | 5.36 | 5.52 | 706,753 | 5.52 |
| 1/08/2025 | 6.37 | 6.40 | 5.83 | 5.84 | 571,805 | 5.84 |
| 1/07/2025 | 6.41 | 6.67 | 6.33 | 6.36 | 627,244 | 6.36 |
| 1/06/2025 | 6.02 | 6.65 | 5.86 | 6.35 | 998,059 | 6.35 |
| 1/03/2025 | 5.84 | 6.00 | 5.77 | 5.93 | 747,791 | 5.93 |