4D Molecular Therapeutics, Inc. - Common Stock (FDMT)
3.9100
+0.0800 (2.09%)
NASDAQ · Last Trade: Jun 5th, 10:13 PM EDT
Historical Prices For 4D Molecular Therapeutics, Inc. - Common Stock (FDMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 3.77 | 3.96 | 3.76 | 3.91 | 179,707 | 3.91 |
| 6/04/2025 | 3.83 | 4.00 | 3.82 | 3.83 | 251,820 | 3.83 |
| 6/03/2025 | 3.78 | 3.92 | 3.71 | 3.87 | 318,444 | 3.87 |
| 6/02/2025 | 3.63 | 3.90 | 3.55 | 3.75 | 323,988 | 3.75 |
| 5/30/2025 | 3.68 | 3.72 | 3.48 | 3.62 | 457,093 | 3.62 |
| 5/29/2025 | 3.48 | 3.81 | 3.42 | 3.71 | 401,097 | 3.71 |
| 5/28/2025 | 3.44 | 3.50 | 3.40 | 3.47 | 291,686 | 3.47 |
| 5/27/2025 | 3.56 | 3.56 | 3.37 | 3.42 | 293,635 | 3.42 |
| 5/23/2025 | 3.54 | 3.55 | 3.39 | 3.49 | 388,480 | 3.49 |
| 5/22/2025 | 3.51 | 3.66 | 3.46 | 3.60 | 335,806 | 3.60 |
| 5/21/2025 | 3.79 | 3.90 | 3.48 | 3.55 | 392,086 | 3.55 |
| 5/20/2025 | 3.84 | 3.90 | 3.70 | 3.85 | 400,176 | 3.85 |
| 5/19/2025 | 3.38 | 3.91 | 3.38 | 3.80 | 619,194 | 3.80 |
| 5/16/2025 | 3.20 | 3.48 | 3.18 | 3.44 | 429,251 | 3.44 |
| 5/15/2025 | 3.10 | 3.20 | 3.02 | 3.20 | 321,415 | 3.20 |
| 5/14/2025 | 3.27 | 3.35 | 3.07 | 3.13 | 804,729 | 3.13 |
| 5/13/2025 | 3.37 | 3.39 | 3.15 | 3.27 | 478,482 | 3.27 |
| 5/12/2025 | 3.22 | 3.56 | 3.19 | 3.32 | 449,993 | 3.32 |
| 5/09/2025 | 3.25 | 3.32 | 3.00 | 3.08 | 1,057,542 | 3.08 |
| 5/08/2025 | 3.12 | 3.32 | 3.06 | 3.24 | 393,271 | 3.24 |
| 5/07/2025 | 3.11 | 3.24 | 3.05 | 3.12 | 303,253 | 3.12 |
| 5/06/2025 | 3.51 | 3.56 | 3.05 | 3.08 | 410,926 | 3.08 |
| 5/05/2025 | 3.72 | 3.75 | 3.50 | 3.57 | 489,351 | 3.57 |
| 5/02/2025 | 3.46 | 3.80 | 3.46 | 3.76 | 502,430 | 3.76 |
| 5/01/2025 | 3.50 | 3.54 | 3.27 | 3.44 | 560,953 | 3.44 |
| 4/30/2025 | 3.19 | 3.44 | 3.19 | 3.37 | 302,023 | 3.37 |
| 4/29/2025 | 3.31 | 3.44 | 3.21 | 3.24 | 354,836 | 3.24 |
| 4/28/2025 | 3.35 | 3.46 | 3.24 | 3.34 | 271,455 | 3.34 |
| 4/25/2025 | 3.20 | 3.34 | 3.17 | 3.34 | 312,697 | 3.34 |
| 4/24/2025 | 3.41 | 3.50 | 3.24 | 3.25 | 319,272 | 3.25 |
| 4/23/2025 | 3.53 | 3.74 | 3.41 | 3.42 | 819,134 | 3.42 |
| 4/22/2025 | 3.21 | 3.47 | 3.11 | 3.40 | 651,399 | 3.40 |
| 4/21/2025 | 3.02 | 3.25 | 2.96 | 3.08 | 449,919 | 3.08 |
| 4/17/2025 | 2.90 | 3.07 | 2.89 | 3.06 | 377,853 | 3.06 |
| 4/16/2025 | 3.05 | 3.06 | 2.88 | 2.91 | 434,277 | 2.91 |
| 4/15/2025 | 2.78 | 3.10 | 2.75 | 3.10 | 956,636 | 3.10 |
| 4/14/2025 | 2.67 | 2.83 | 2.56 | 2.78 | 766,877 | 2.78 |
| 4/11/2025 | 2.60 | 2.63 | 2.46 | 2.63 | 822,219 | 2.63 |
| 4/10/2025 | 2.66 | 2.70 | 2.50 | 2.59 | 643,494 | 2.59 |
| 4/09/2025 | 2.45 | 2.90 | 2.23 | 2.76 | 1,766,405 | 2.76 |
| 4/08/2025 | 2.76 | 2.90 | 2.50 | 2.51 | 1,032,331 | 2.51 |
| 4/07/2025 | 2.64 | 2.71 | 2.46 | 2.65 | 1,300,410 | 2.65 |
| 4/04/2025 | 2.82 | 2.85 | 2.67 | 2.75 | 612,311 | 2.75 |
| 4/03/2025 | 3.12 | 3.12 | 2.88 | 2.88 | 556,205 | 2.88 |
| 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 | 3.92 | 1,297,264 | 3.92 |
| 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 |