Dark

FDMT
4D Molecular Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

10.77USD+2.085%(+0.22)346,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:52:30 AM EDT

10.27USD-2.654%(-0.28)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

10.75USD-0.186%(-0.02)78,858

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.6600	10.8400	10.450000	10.7500	+1.896%	346,898	0.000%
2026-08-06	10.2100	10.6900	10.210000	10.5500	+2.626%	297,342	+1.896%
2026-08-05	10.3500	10.6200	10.180000	10.2800	+0.195%	664,783	+4.572%
2026-08-04	10.3500	10.4844	10.060000	10.2600	+1.685%	478,305	+4.776%
2026-08-03	10.1700	10.3300	9.660000	10.0900	-0.884%	463,651	+6.541%
2026-07-31	10.5400	10.6500	9.840000	10.1800	+1.092%	716,313	+5.599%
2026-07-30	9.7900	10.1500	9.730000	10.0700	+4.787%	539,919	+6.753%
2026-07-29	9.8200	9.9800	9.390000	9.6100	-2.437%	529,947	+11.863%
2026-07-28	10.2800	10.3700	9.500000	9.8500	-5.106%	628,850	+9.137%
2026-07-27	10.2200	10.6550	10.120000	10.3800	+3.078%	531,420	+3.565%
2026-07-24	10.3800	10.4600	9.905000	10.0700	-2.987%	682,427	+6.753%
2026-07-23	10.6600	10.9400	10.310000	10.3800	-5.292%	567,285	+3.565%
2026-07-22	11.2000	11.4300	10.910000	10.9600	-3.648%	717,184	-1.916%
2026-07-21	11.1300	11.9600	11.005000	11.3750	+2.570%	1,025,541	-5.495%
2026-07-20	10.8800	11.5000	10.880000	11.0900	+0.910%	821,598	-3.066%
2026-07-17	10.5100	11.2800	10.290000	10.9900	+1.384%	598,912	-2.184%
2026-07-16	11.3700	11.6187	10.750000	10.8400	-7.192%	893,766	-0.830%
2026-07-15	11.6300	11.7550	11.255000	11.6800	-0.171%	419,762	-7.962%
2026-07-14	11.5300	11.9400	11.200000	11.7000	+3.540%	636,952	-8.120%
2026-07-13	12.1200	12.1200	11.230000	11.3000	-8.205%	632,263	-4.867%
2026-07-10	13.0100	13.0100	11.570000	12.3100	-4.500%	683,602	-12.673%
2026-07-09	13.0200	13.3599	12.680200	12.8900	-0.998%	642,569	-16.602%
2026-07-08	12.7100	13.3900	12.300000	13.0200	+1.560%	757,161	-17.435%
2026-07-07	12.8000	12.9400	12.330000	12.8200	+0.786%	650,957	-16.147%
2026-07-06	13.0000	13.2000	12.710000	12.7200	-2.154%	874,300	-15.487%
2026-07-02	12.8700	13.3950	12.630000	13.0000	+2.443%	1,002,805	-17.308%
2026-07-01	13.2500	13.5300	12.570000	12.6900	-4.586%	1,073,734	-15.288%
2026-06-30	12.8600	14.0000	12.690000	13.3000	+3.261%	2,796,477	-19.173%
2026-06-29	11.6800	13.3300	11.680000	12.8800	+11.034%	1,522,979	-16.537%
2026-06-26	11.4900	12.0400	10.850000	11.6000	+0.694%	2,021,428	-7.328%
2026-06-25	11.6500	12.0500	11.300000	11.5200	-0.861%	985,320	-6.684%
2026-06-24	11.6500	11.8100	11.324700	11.6200	+0.172%	1,048,568	-7.487%
2026-06-23	10.2200	12.1800	10.220000	11.6000	+11.324%	2,068,962	-7.328%
2026-06-22	9.8200	10.8894	9.750000	10.4200	+7.867%	1,695,280	+3.167%
2026-06-18	9.7200	9.9700	9.450000	9.6600	+2.548%	892,231	+11.284%
2026-06-17	8.7950	9.8700	8.725000	9.4200	+8.651%	962,824	+14.119%
2026-06-16	9.2000	9.2300	8.548000	8.6700	-5.965%	766,910	+23.991%
2026-06-15	9.0400	9.8000	8.960000	9.2200	+4.417%	1,064,934	+16.594%
2026-06-12	9.0000	9.3800	8.830000	8.8300	-0.057%	560,414	+21.744%
2026-06-11	8.7400	8.8850	8.370000	8.8350	+1.319%	680,299	+21.675%
2026-06-10	9.1600	9.5000	8.650000	8.7200	-5.525%	623,640	+23.280%
2026-06-09	8.8700	9.2900	8.700000	9.2300	+6.829%	609,091	+16.468%
2026-06-08	8.8400	8.8400	8.410000	8.6400	0.000%	565,114	+24.421%
2026-06-05	9.9300	10.0200	8.540000	8.6400	-13.686%	644,669	+24.421%
2026-06-04	9.5400	10.4500	9.540000	10.0100	+5.037%	1,051,797	+7.393%
2026-06-03	9.2800	9.6550	8.970000	9.5300	+2.805%	949,236	+12.802%
2026-06-02	9.6200	9.6200	9.140000	9.2700	-4.531%	895,597	+15.965%
2026-06-01	9.7900	10.0800	9.170000	9.7100	-2.018%	1,075,280	+10.711%
2026-05-29	8.9000	10.0000	8.900000	9.9100	+10.479%	3,316,846	+8.476%
2026-05-28	8.8300	9.0650	8.800000	8.9700	+1.356%	279,831	+19.844%
2026-05-27	8.8300	9.2000	8.810000	8.8500	+1.607%	401,314	+21.469%
2026-05-26	8.7200	8.9200	8.610000	8.7100	+1.279%	393,064	+23.421%
2026-05-22	8.6800	8.9000	8.550000	8.6000	-1.036%	504,097	+25.000%
2026-05-21	8.2900	8.8300	8.170000	8.6900	+2.597%	555,183	+23.705%
2026-05-20	8.5200	8.7900	8.370000	8.4700	+0.773%	523,457	+26.919%
2026-05-19	8.1900	8.6450	8.070000	8.4050	+0.478%	873,879	+27.900%
2026-05-18	9.1100	9.3500	8.195000	8.3650	-8.579%	1,033,498	+28.512%
2026-05-15	9.5700	9.6700	9.145000	9.1500	-6.728%	574,828	+17.486%
2026-05-14	10.7100	10.7100	9.800000	9.8100	-6.124%	429,729	+9.582%
2026-05-13	10.3400	10.5500	10.220000	10.4500	+1.064%	362,771	+2.871%
2026-05-12	10.7900	10.8550	10.240000	10.3400	-4.171%	459,003	+3.965%
2026-05-11	10.2500	11.2100	10.200100	10.7900	+6.410%	1,021,746	-0.371%
2026-05-08	9.0800	10.1550	9.060000	10.1400	+2.115%	832,112	+6.016%
2026-05-07	10.3900	10.3900	9.800000	9.9300	-4.702%	737,282	+8.258%
2026-05-06	9.7600	10.4300	9.650000	10.4200	+7.312%	711,285	+3.167%
2026-05-05	9.5500	9.8600	9.485000	9.7100	+2.860%	541,902	+10.711%
2026-05-04	9.1000	9.5500	9.100000	9.4400	+3.850%	551,806	+13.877%
2026-05-01	8.8800	9.2900	8.835000	9.0900	+2.480%	794,042	+18.262%
2026-04-30	8.8000	9.0700	8.640000	8.8700	+0.681%	740,199	+21.195%
2026-04-29	9.5100	9.5100	8.720000	8.8100	-6.476%	850,038	+22.020%
2026-04-28	9.4000	9.6585	9.360000	9.4200	-0.317%	437,125	+14.119%
2026-04-27	9.2700	9.7700	9.270000	9.4500	+0.532%	628,799	+13.757%
2026-04-24	9.8850	9.8850	9.225000	9.4000	-2.185%	514,603	+14.362%
2026-04-23	9.8100	9.8700	9.475000	9.6100	-1.939%	535,238	+11.863%
2026-04-22	9.8500	9.9600	9.690000	9.8000	+0.410%	685,417	+9.694%
2026-04-21	9.8900	10.0900	9.670000	9.7600	-3.078%	843,268	+10.143%
2026-04-20	10.2700	10.5900	10.005000	10.0700	-4.004%	473,091	+6.753%
2026-04-17	10.4806	10.7400	10.200000	10.4900	+4.274%	894,986	+2.479%
2026-04-16	9.7500	10.1000	9.530000	10.0600	+2.968%	837,067	+6.859%
2026-04-15	9.6400	9.8098	9.430000	9.7700	+1.139%	685,023	+10.031%
2026-04-14	10.0600	10.1699	9.600000	9.6600	-3.785%	1,052,341	+11.284%
2026-04-13	9.8200	10.2300	9.820000	10.0400	+2.345%	553,932	+7.072%
2026-04-10	9.8200	9.9400	9.490000	9.8100	-0.305%	900,754	+9.582%
2026-04-09	10.0000	10.0200	9.700000	9.8400	-2.574%	389,098	+9.248%
2026-04-08	10.7500	10.8800	9.950000	10.1000	-1.367%	631,238	+6.436%
2026-04-07	9.8700	10.3400	9.700000	10.2400	+3.018%	1,051,470	+4.980%
2026-04-06	9.5700	10.0500	9.570000	9.9400	+4.852%	460,176	+8.149%
2026-04-02	9.5000	9.8300	9.375000	9.4800	-3.951%	706,932	+13.397%
2026-04-01	9.5300	9.9300	9.470000	9.8700	+6.015%	686,476	+8.916%
2026-03-31	8.7900	9.4800	8.790000	9.3100	+8.635%	705,119	+15.467%
2026-03-30	9.1900	9.7199	8.450000	8.5700	-8.146%	1,176,007	+25.438%
2026-03-27	10.0000	10.3300	9.315000	9.3300	-8.350%	1,059,715	+15.220%
2026-03-26	9.6500	10.7050	9.640000	10.1800	+3.036%	2,237,864	+5.599%
2026-03-25	9.3500	10.2400	9.335000	9.8800	+7.625%	895,608	+8.806%
2026-03-24	9.0800	9.2550	8.832100	9.1800	-0.542%	769,943	+17.102%
2026-03-23	8.8000	9.2450	8.740000	9.2300	+7.201%	667,641	+16.468%
2026-03-20	8.6300	9.0950	8.590000	8.6100	-4.120%	1,373,562	+24.855%
2026-03-19	9.9400	9.9400	8.560000	8.9800	+4.907%	731,910	+19.710%
2026-03-18	8.5200	8.6000	8.280000	8.5600	-0.581%	534,657	+25.584%
2026-03-17	8.4400	8.7450	8.210000	8.6100	+1.533%	418,800	+24.855%
2026-03-16	8.4400	8.6600	8.350000	8.4800	+1.801%	323,931	+26.769%
2026-03-13	8.5500	8.9800	8.280000	8.3300	-1.420%	466,227	+29.052%
2026-03-12	8.3500	8.5100	8.210000	8.4500	-1.054%	383,528	+27.219%
2026-03-11	8.7100	8.7100	8.340000	8.5400	-3.720%	405,253	+25.878%
2026-03-10	8.8800	9.2800	8.730000	8.8700	+1.604%	574,998	+21.195%
2026-03-09	7.9600	8.8200	7.960000	8.7300	+2.948%	552,919	+23.139%
2026-03-06	8.4000	8.6800	8.190000	8.4800	-1.852%	516,915	+26.769%
2026-03-05	8.6600	8.7700	8.420000	8.6400	-3.247%	672,438	+24.421%
2026-03-04	8.6200	9.3000	8.400000	8.9300	+5.556%	677,274	+20.381%
2026-03-03	9.0000	9.2650	8.378500	8.4600	-9.325%	1,669,372	+27.069%
2026-03-02	9.2410	9.7400	8.955400	9.3300	-3.416%	1,525,988	+15.220%
2026-02-27	9.6000	9.7200	9.380000	9.6600	0.000%	744,115	+11.284%
2026-02-26	9.9200	9.9200	9.425000	9.6600	-2.621%	983,375	+11.284%
2026-02-25	10.0700	10.3861	9.875000	9.9200	-1.490%	625,978	+8.367%
2026-02-24	9.7400	10.4800	9.720000	10.0700	+4.029%	654,729	+6.753%
2026-02-23	9.0000	9.7550	8.950000	9.6800	+7.317%	666,391	+11.054%
2026-02-20	9.0300	9.2300	8.810000	9.0200	-1.636%	657,417	+19.180%
2026-02-19	9.1400	9.2699	8.950600	9.1700	0.000%	617,347	+17.230%
2026-02-18	9.4200	9.6700	9.130000	9.1700	-3.270%	744,150	+17.230%
2026-02-17	9.5000	9.7200	9.295000	9.4800	+1.390%	879,838	+13.397%
2026-02-13	9.3900	9.7800	9.280000	9.3500	-0.107%	685,104	+14.973%
2026-02-12	9.2800	9.6300	9.105000	9.3600	+1.189%	658,352	+14.850%
2026-02-11	9.1000	9.2850	8.750000	9.2500	+1.648%	534,888	+16.216%
2026-02-10	9.0800	9.3900	8.840000	9.1000	+0.220%	640,523	+18.132%
2026-02-09	8.9200	9.1750	8.660000	9.0800	+1.001%	614,711	+18.392%
2026-02-06	8.5000	9.0000	8.420000	8.9900	+7.151%	778,803	+19.577%
2026-02-05	9.2000	9.5800	8.385000	8.3900	-9.688%	1,177,471	+28.129%
2026-02-04	9.5000	9.7800	9.035000	9.2900	-2.107%	904,005	+15.716%
2026-02-03	9.1800	9.5700	9.160000	9.4900	+3.716%	754,466	+13.277%
2026-02-02	8.7300	9.3750	8.600000	9.1500	+3.273%	768,472	+17.486%
2026-01-30	8.8800	9.2783	8.655000	8.8600	-1.226%	1,133,740	+21.332%
2026-01-29	8.4700	9.1000	8.300000	8.9700	+4.302%	621,537	+19.844%
2026-01-28	8.5500	8.8300	8.250600	8.6000	+1.296%	898,757	+25.000%
2026-01-27	7.9500	8.5150	7.830000	8.4900	+6.524%	926,281	+26.620%
2026-01-26	7.9200	8.1800	7.765000	7.9700	+0.126%	547,189	+34.881%
2026-01-23	8.0000	8.2495	7.890000	7.9600	-1.607%	539,720	+35.050%
2026-01-22	7.7000	8.1900	7.630000	8.0900	+5.202%	556,213	+32.880%
2026-01-21	7.6200	7.7897	7.520000	7.6900	+0.919%	460,431	+39.792%
2026-01-20	7.3500	7.8000	7.295000	7.6200	+0.927%	632,018	+41.076%
2026-01-16	7.6600	7.7750	7.460000	7.5500	-0.788%	754,694	+42.384%
2026-01-15	8.7500	8.7965	7.600000	7.6100	-13.128%	813,992	+41.261%
2026-01-14	7.9000	8.7600	7.880000	8.7600	+11.450%	973,866	+22.717%
2026-01-13	7.4900	7.9400	7.480000	7.8600	+4.800%	1,076,826	+36.768%
2026-01-12	7.4000	7.5500	7.130000	7.5000	0.000%	766,980	+43.333%
2026-01-09	7.4100	7.6100	7.320000	7.5000	+2.740%	626,365	+43.333%
2026-01-08	7.7000	7.7150	7.200000	7.3000	-6.049%	973,350	+47.260%
2026-01-07	7.2900	8.0600	7.220000	7.7700	+8.067%	981,204	+38.353%
2026-01-06	7.3000	7.3700	7.100000	7.1900	-1.507%	529,160	+49.513%
2026-01-05	7.3300	7.4600	6.960000	7.3000	-0.273%	769,049	+47.260%
2026-01-02	7.6300	7.6500	7.130000	7.3200	-2.400%	1,032,474	+46.858%
2025-12-31	7.5700	7.7099	7.430000	7.5000	-1.055%	786,774	+43.333%
2025-12-30	7.6300	7.8800	7.551700	7.5800	-1.302%	585,880	+41.821%
2025-12-29	7.9000	7.9100	7.664600	7.6800	-3.639%	737,216	+39.974%
2025-12-26	8.0600	8.1300	7.721000	7.9700	-1.605%	762,990	+34.881%
2025-12-24	7.7300	8.1300	7.673200	8.1000	+2.532%	613,906	+32.716%
2025-12-23	8.6100	8.6200	7.800000	7.9000	-9.300%	1,158,123	+36.076%
2025-12-22	8.7500	8.9050	8.610000	8.7100	+0.346%	832,847	+23.421%
2025-12-19	8.4400	9.0400	8.370000	8.6800	-0.115%	4,829,195	+23.848%
2025-12-18	9.5100	9.6550	8.460000	8.6900	-5.646%	1,793,848	+23.705%
2025-12-17	11.6300	11.8100	9.030000	9.2100	-20.052%	3,298,095	+16.721%
2025-12-16	10.9000	11.6400	10.870100	11.5200	+5.205%	958,702	-6.684%
2025-12-15	10.9500	11.1900	10.560000	10.9500	+1.015%	862,486	-1.826%
2025-12-12	10.9400	11.5999	10.710000	10.8400	-0.733%	1,019,359	-0.830%
2025-12-11	10.9200	11.1100	10.640000	10.9200	+0.831%	562,305	-1.557%
2025-12-10	10.4900	10.8850	10.300000	10.8300	+3.045%	689,131	-0.739%
2025-12-09	11.0000	11.1700	10.470000	10.5100	-5.144%	816,012	+2.284%
2025-12-08	10.9200	11.3900	10.900000	11.0800	+3.551%	929,363	-2.978%
2025-12-05	11.3000	11.5000	10.670000	10.7000	-4.379%	485,664	+0.467%
2025-12-04	10.6800	11.4000	10.540000	11.1900	+4.579%	699,113	-3.932%
2025-12-03	10.1900	10.7700	10.190000	10.7000	+5.627%	700,779	+0.467%
2025-12-02	10.5000	10.5000	9.920000	10.1300	-3.616%	1,140,137	+6.120%
2025-12-01	11.4000	11.6000	10.480000	10.5100	-9.863%	902,438	+2.284%
2025-11-28	11.1200	11.8900	10.867500	11.6600	+6.096%	845,188	-7.804%
2025-11-26	10.7300	11.0000	10.410000	10.9900	+2.903%	650,492	-2.184%
2025-11-25	10.9600	11.1150	10.540000	10.6800	-1.928%	673,169	+0.655%
2025-11-24	10.8600	11.1800	10.710000	10.8900	+0.461%	486,486	-1.286%
2025-11-21	10.3000	11.0300	10.150000	10.8400	+4.836%	559,455	-0.830%
2025-11-20	11.0000	11.3000	10.290000	10.3400	-4.259%	884,451	+3.965%
2025-11-19	10.1100	11.0000	10.085000	10.8000	+7.037%	905,164	-0.463%
2025-11-18	10.8100	10.8550	10.040000	10.0900	-7.854%	1,071,503	+6.541%
2025-11-17	10.7450	11.4300	10.460000	10.9500	+1.483%	625,464	-1.826%
2025-11-14	10.1100	11.1650	10.000000	10.7900	+4.961%	775,036	-0.371%
2025-11-13	10.8000	11.1300	10.180000	10.2800	-6.290%	687,765	+4.572%
2025-11-12	10.8800	11.5600	10.750000	10.9700	+1.574%	1,041,168	-2.005%
2025-11-11	10.3200	10.9650	9.975000	10.8000	+6.195%	1,824,271	-0.463%
2025-11-10	10.3500	10.6265	9.780000	10.1700	-3.143%	1,296,908	+5.703%
2025-11-07	11.0200	11.0200	10.040000	10.5000	-3.846%	1,207,876	+2.381%
2025-11-06	11.3500	11.8000	10.410000	10.9200	+3.901%	1,322,237	-1.557%
2025-11-05	10.6500	10.9300	10.330000	10.5100	-2.233%	635,120	+2.284%
2025-11-04	10.7700	11.3400	10.650000	10.7500	-4.189%	597,763	0.000%
2025-11-03	11.6000	11.7000	10.600000	11.2200	-2.435%	1,019,873	-4.189%
2025-10-31	11.9500	12.0000	11.420000	11.5000	+1.590%	1,107,209	-6.522%
2025-10-30	11.2900	11.5900	11.092400	11.3200	-0.789%	926,795	-5.035%
2025-10-29	11.9500	11.9550	11.250100	11.4100	-4.678%	603,375	-5.784%
2025-10-28	12.2400	12.3400	11.455000	11.9700	-2.445%	979,512	-10.192%
2025-10-27	11.3000	12.3200	10.870000	12.2700	+8.201%	1,728,676	-12.388%
2025-10-24	10.8300	12.3400	10.450000	11.3400	+13.400%	2,318,094	-5.203%
2025-10-23	10.5200	10.7300	9.952400	10.0000	-4.943%	631,329	+7.500%
2025-10-22	11.1700	11.3750	10.356580	10.5200	-6.406%	745,558	+2.186%
2025-10-21	11.1400	11.6483	10.730000	11.2400	-0.266%	779,316	-4.359%
2025-10-20	10.0600	11.2900	9.930000	11.2700	+14.533%	932,905	-4.614%
2025-10-17	9.9500	10.2512	9.610000	9.8400	-2.478%	470,447	+9.248%
2025-10-16	10.1700	10.7300	9.975000	10.0900	+1.305%	728,153	+6.541%
2025-10-15	10.0500	10.2600	9.631400	9.9600	-0.100%	536,192	+7.932%
2025-10-14	9.6000	10.0625	9.400000	9.9700	+3.102%	701,131	+7.823%
2025-10-13	8.9000	9.7000	8.500000	9.6700	+8.652%	1,898,808	+11.169%
2025-10-10	9.6000	9.6402	8.760000	8.9000	-6.904%	742,069	+20.787%
2025-10-09	9.6400	10.0327	9.490000	9.5600	-1.035%	594,171	+12.448%
2025-10-08	8.4300	9.8400	8.300000	9.6600	+16.106%	1,223,567	+11.284%
2025-10-07	8.3800	8.4500	8.110100	8.3200	-0.952%	574,138	+29.207%
2025-10-06	8.6400	8.8000	8.370000	8.4000	-1.754%	451,672	+27.976%
2025-10-03	8.7300	8.8850	8.470000	8.5500	-1.384%	410,331	+25.731%
2025-10-02	8.8300	9.0300	8.532900	8.6700	-0.687%	402,768	+23.991%
2025-10-01	8.6100	8.9700	8.500000	8.7300	+0.460%	607,916	+23.139%
2025-09-30	8.1900	8.7200	8.190000	8.6900	+4.072%	569,713	+23.705%
2025-09-29	8.3300	8.5600	8.145000	8.3500	-0.477%	465,874	+28.743%
2025-09-26	8.4800	8.6902	8.050000	8.3900	-0.356%	889,712	+28.129%
2025-09-25	8.2900	8.7044	8.160000	8.4200	-0.237%	982,555	+27.672%
2025-09-24	7.5800	8.4750	7.500000	8.4400	+10.907%	867,179	+27.370%
2025-09-23	7.5100	8.0100	7.500000	7.6100	+2.838%	1,208,480	+41.261%
2025-09-22	6.6100	7.4200	6.466800	7.4000	+12.121%	975,405	+45.270%
2025-09-19	6.9600	7.1500	6.600000	6.6000	-7.042%	1,186,071	+62.879%
2025-09-18	6.7900	7.1900	6.761800	7.1000	+6.607%	597,509	+51.408%
2025-09-17	6.7200	7.0500	6.640000	6.6600	-0.448%	421,085	+61.411%
2025-09-16	6.8300	6.9300	6.610000	6.6900	-1.618%	465,202	+60.688%
2025-09-15	6.8600	6.9700	6.600000	6.8000	-0.147%	465,420	+58.088%
2025-09-12	7.0700	7.0700	6.650000	6.8100	-3.678%	517,375	+57.856%
2025-09-11	6.9600	7.2099	6.780000	7.0700	+1.873%	626,632	+52.051%
2025-09-10	7.0000	7.0998	6.805000	6.9400	-0.430%	634,828	+54.899%
2025-09-09	6.9600	7.0700	6.830000	6.9700	0.000%	366,559	+54.232%
2025-09-08	7.3500	7.4000	6.920000	6.9700	-4.127%	481,120	+54.232%
2025-09-05	6.6400	7.3100	6.532400	7.2700	+9.985%	766,262	+47.868%
2025-09-04	6.5200	6.6500	6.090000	6.6100	+2.164%	646,811	+62.632%
2025-09-03	6.1350	6.4900	6.100000	6.4700	+5.375%	662,107	+66.151%
2025-09-02	6.0200	6.2600	5.970000	6.1400	-0.325%	461,405	+75.081%
2025-08-29	6.1800	6.2677	6.075000	6.1600	-0.324%	342,592	+74.513%
2025-08-28	6.6900	6.7300	6.090000	6.1800	-4.334%	482,874	+73.948%
2025-08-27	6.5400	6.8200	6.385000	6.4600	-1.072%	399,459	+66.409%
2025-08-26	6.7800	6.8300	6.430000	6.5300	-3.116%	908,485	+64.625%
2025-08-25	7.1880	7.1880	6.645000	6.7400	-4.937%	639,518	+59.496%
2025-08-22	6.9100	7.3300	6.880000	7.0900	+3.504%	447,810	+51.622%
2025-08-21	6.7800	6.9600	6.640000	6.8500	0.000%	381,009	+56.934%
2025-08-20	6.5400	7.1200	6.514000	6.8500	+4.262%	637,792	+56.934%
2025-08-19	7.2600	7.3100	6.350000	6.5700	-9.629%	1,141,858	+63.623%
2025-08-18	7.3300	7.5900	7.180000	7.2700	+0.138%	1,213,250	+47.868%
2025-08-15	7.1400	7.5300	7.010000	7.2600	+2.254%	1,111,184	+48.072%
2025-08-14	6.4800	7.2450	6.460100	7.1000	+6.447%	1,067,793	+51.408%
2025-08-13	6.2000	6.8400	6.150000	6.6700	+8.455%	1,411,776	+61.169%
2025-08-12	5.5250	6.2541	5.460000	6.1500	+11.212%	1,170,527	+74.797%
2025-08-11	5.6200	5.8200	5.330100	5.5300	-1.776%	579,259	+94.394%
2025-08-08	5.8300	5.9414	5.500000	5.6300	-2.595%	552,767	+90.941%
2025-08-07	5.5300	5.8450	5.420400	5.7800	+0.873%	642,706	+85.986%
2025-08-06	5.9700	6.0200	5.665000	5.7300	-5.289%	832,511	+87.609%
2025-08-05	5.2550	6.1787	5.230000	6.0500	+15.458%	1,884,710	+77.686%
2025-08-04	6.0100	6.0500	5.110000	5.2400	-18.380%	3,717,576	+105.153%
2025-08-01	5.2800	6.6900	4.990000	6.4200	+42.667%	31,675,318	+67.445%
2025-07-31	4.4200	4.6100	4.300000	4.5000	+2.041%	2,301,841	+138.889%
2025-07-30	4.5188	4.5900	4.335000	4.4100	+1.147%	321,588	+143.764%
2025-07-29	4.7000	4.7000	4.274000	4.3600	-6.034%	297,474	+146.560%
2025-07-28	4.5800	4.7500	4.529300	4.6400	+1.532%	266,425	+131.681%
2025-07-25	4.6100	4.6100	4.430000	4.5700	-0.868%	231,323	+135.230%
2025-07-24	4.7000	4.7497	4.505000	4.6100	-2.123%	221,163	+133.189%
2025-07-23	4.5690	4.8000	4.485000	4.7100	+4.667%	340,676	+128.238%
2025-07-22	4.2600	4.5000	4.210000	4.5000	+6.132%	324,982	+138.889%
2025-07-21	4.2200	4.4000	4.145000	4.2400	+0.474%	317,872	+153.538%
2025-07-18	4.4000	4.4528	4.170000	4.2200	-3.211%	316,868	+154.739%
2025-07-17	4.2500	4.4100	4.190000	4.3600	+2.347%	275,887	+146.560%
2025-07-16	4.2000	4.3385	4.200000	4.2600	+2.404%	319,678	+152.347%
2025-07-15	4.4000	4.4000	4.110000	4.1600	-5.023%	249,027	+158.413%
2025-07-14	4.2800	4.4200	4.243200	4.3800	+2.336%	176,977	+145.434%
2025-07-11	4.3000	4.3450	4.230000	4.2800	-1.609%	183,334	+151.168%
2025-07-10	4.4400	4.5000	4.340000	4.3500	-1.584%	186,295	+147.126%
2025-07-09	4.2800	4.4800	4.250000	4.4200	+4.739%	299,294	+143.213%
2025-07-08	3.9800	4.2400	3.980000	4.2200	+6.835%	285,079	+154.739%
2025-07-07	4.2400	4.3600	3.860000	3.9500	-6.840%	290,587	+172.152%
2025-07-03	4.3100	4.3400	4.130000	4.2400	-1.624%	196,317	+153.538%
2025-07-02	4.1500	4.4000	4.150000	4.3100	+3.855%	620,596	+149.420%
2025-07-01	3.8000	4.1900	3.680000	4.1500	+11.860%	858,180	+159.036%
2025-06-30	3.8600	3.8854	3.710000	3.7100	-3.385%	236,599	+189.757%
2025-06-27	4.0100	4.0860	3.800000	3.8400	-5.651%	1,440,159	+179.948%
2025-06-26	4.1000	4.1100	3.900000	4.0700	-0.245%	229,830	+164.128%
2025-06-25	4.0100	4.1300	3.800000	4.0800	+2.000%	199,903	+163.480%
2025-06-24	3.8400	4.0200	3.750000	4.0000	+6.101%	343,716	+168.750%
2025-06-23	4.1400	4.1700	3.730000	3.7700	-8.717%	726,041	+185.146%
2025-06-20	4.1500	4.2300	4.050000	4.1300	+0.978%	595,809	+160.291%
2025-06-18	4.1300	4.2600	4.050000	4.0900	-1.446%	341,864	+162.836%
2025-06-17	4.2900	4.3900	4.120000	4.1500	-5.034%	259,911	+159.036%
2025-06-16	4.4400	4.5100	4.280000	4.3700	-0.456%	285,777	+145.995%
2025-06-13	4.4200	4.6200	4.350000	4.3900	-2.444%	487,002	+144.875%
2025-06-12	4.3400	4.5290	4.211500	4.5000	+3.211%	311,378	+138.889%
2025-06-11	4.5700	4.6150	4.320000	4.3600	-2.461%	536,573	+146.560%
2025-06-10	4.8000	5.1000	4.400000	4.4700	-6.681%	1,532,762	+140.492%
2025-06-09	4.4200	4.8299	4.380800	4.7900	+10.115%	720,321	+124.426%
2025-06-06	3.9800	4.3600	3.965000	4.3500	+11.253%	670,196	+147.126%
2025-06-05	3.7700	3.9550	3.760000	3.9100	+2.089%	179,707	+174.936%
2025-06-04	3.8300	4.0000	3.821400	3.8300	-1.034%	252,320	+180.679%
2025-06-03	3.7800	3.9201	3.710000	3.8700	+3.200%	318,444	+177.778%
2025-06-02	3.6300	3.9000	3.550000	3.7500	+3.591%	323,988	+186.667%
2025-05-30	3.6800	3.7200	3.480000	3.6200	-2.426%	457,093	+196.961%
2025-05-29	3.4800	3.8050	3.421500	3.7100	+6.916%	401,097	+189.757%
2025-05-28	3.4400	3.5000	3.400000	3.4700	+1.462%	291,691	+209.798%
2025-05-27	3.5600	3.5600	3.365000	3.4200	-2.006%	293,635	+214.327%
2025-05-23	3.5400	3.5500	3.390000	3.4900	-3.056%	388,480	+208.023%
2025-05-22	3.5100	3.6600	3.463500	3.6000	+1.408%	335,806	+198.611%
2025-05-21	3.7900	3.9000	3.480000	3.5500	-7.792%	392,086	+202.817%
2025-05-20	3.8400	3.9000	3.704800	3.8500	+1.316%	402,176	+179.221%
2025-05-19	3.3800	3.9100	3.380000	3.8000	+10.465%	619,220	+182.895%
2025-05-16	3.2000	3.4800	3.180000	3.4400	+7.500%	429,251	+212.500%
2025-05-15	3.1000	3.2000	3.020000	3.2000	+2.236%	321,415	+235.938%
2025-05-14	3.2700	3.3500	3.066000	3.1300	-4.281%	804,729	+243.450%
2025-05-13	3.3700	3.3900	3.150000	3.2700	-1.506%	478,482	+228.746%
2025-05-12	3.2200	3.5600	3.190000	3.3200	+7.792%	449,993	+223.795%
2025-05-09	3.2500	3.3200	3.000000	3.0800	-4.938%	1,057,542	+249.026%
2025-05-08	3.1200	3.3200	3.060000	3.2400	+4.013%	393,271	+231.790%
2025-05-07	3.1100	3.2400	3.050000	3.1150	+1.136%	303,253	+245.104%
2025-05-06	3.5100	3.5550	3.050000	3.0800	-13.725%	410,947	+249.026%
2025-05-05	3.7200	3.7550	3.500000	3.5700	-5.053%	489,351	+201.120%
2025-05-02	3.4600	3.8000	3.460000	3.7600	+9.302%	502,430	+185.904%
2025-05-01	3.5000	3.5400	3.270000	3.4400	+2.077%	560,953	+212.500%
2025-04-30	3.1900	3.4400	3.190000	3.3700	+4.012%	302,023	+218.991%
2025-04-29	3.3100	3.4450	3.215000	3.2400	-2.994%	354,836	+231.790%
2025-04-28	3.3500	3.4600	3.240000	3.3400	0.000%	271,460	+221.856%
2025-04-25	3.2000	3.3400	3.170000	3.3400	+2.769%	312,697	+221.856%
2025-04-24	3.4100	3.5050	3.240000	3.2500	-4.971%	319,272	+230.769%
2025-04-23	3.5300	3.7400	3.410000	3.4200	+0.588%	819,134	+214.327%
2025-04-22	3.2100	3.4700	3.110000	3.4000	+10.390%	651,474	+216.176%
2025-04-21	3.0200	3.2500	2.960000	3.0800	+0.654%	449,920	+249.026%
2025-04-17	2.9000	3.0700	2.890000	3.0600	+5.155%	377,853	+251.307%
2025-04-16	3.0500	3.0600	2.880000	2.9100	-6.129%	434,277	+269.416%
2025-04-15	2.7800	3.1000	2.750000	3.1000	+11.511%	956,737	+246.774%
2025-04-14	2.6700	2.8300	2.560000	2.7800	+5.703%	766,877	+286.691%
2025-04-11	2.6000	2.6300	2.465000	2.6300	+1.544%	822,219	+308.745%
2025-04-10	2.6600	2.7000	2.500000	2.5900	-6.159%	643,494	+315.058%
2025-04-09	2.4500	2.9000	2.235000	2.7600	+9.960%	1,766,910	+289.493%
2025-04-08	2.7600	2.9000	2.495000	2.5100	-5.283%	1,032,332	+328.287%
2025-04-07	2.6400	2.7500	2.460000	2.6500	-4.332%	1,300,510	+305.660%
2025-04-04	2.8200	2.8527	2.670000	2.7700	-3.986%	612,311	+288.087%
2025-04-03	3.1200	3.1200	2.880000	2.8850	-12.043%	556,205	+272.617%
2025-04-02	2.9500	3.4000	2.950000	3.2800	+9.699%	1,090,302	+227.744%
2025-04-01	3.2100	3.2300	2.870000	2.9900	-7.430%	1,547,365	+259.532%
2025-03-31	3.5300	3.5300	3.165000	3.2300	-11.019%	1,255,632	+232.817%
2025-03-28	3.5600	3.6600	3.450000	3.6300	+1.966%	618,550	+196.143%
2025-03-27	3.6200	3.6950	3.540000	3.5600	-1.385%	639,790	+201.966%
2025-03-26	3.6400	3.6850	3.500000	3.6100	-2.300%	493,761	+197.784%
2025-03-25	3.9400	4.0000	3.670000	3.6950	-5.980%	462,355	+190.934%
2025-03-24	3.9700	4.0000	3.780000	3.9300	+0.255%	522,026	+173.537%
2025-03-21	3.6800	3.9400	3.580000	3.9200	+4.533%	1,162,192	+174.235%
2025-03-20	3.7400	3.8450	3.670000	3.7500	-1.055%	645,938	+186.667%
2025-03-19	3.8600	3.8800	3.660000	3.7900	-0.785%	671,574	+183.641%
2025-03-18	4.1500	4.1928	3.780000	3.8200	-8.612%	608,172	+181.414%
2025-03-17	4.1200	4.2050	3.899700	4.1800	+1.703%	644,536	+157.177%
2025-03-14	4.4400	4.4400	4.100000	4.1100	-3.972%	309,456	+161.557%
2025-03-13	4.2400	4.4000	4.165000	4.2800	+0.943%	449,734	+151.168%
2025-03-12	4.1100	4.4000	4.020000	4.2400	+3.163%	769,953	+153.538%
2025-03-11	3.9300	4.1650	3.725817	4.1100	+5.520%	793,350	+161.557%
2025-03-10	4.1000	4.2050	3.840000	3.8950	-4.300%	829,487	+175.995%
2025-03-07	4.1800	4.2719	4.025000	4.0700	-1.691%	609,975	+164.128%
2025-03-06	4.0800	4.2800	4.070000	4.1400	-0.481%	1,126,215	+159.662%
2025-03-05	4.0000	4.3400	3.950000	4.1600	+4.786%	724,796	+158.413%
2025-03-04	4.1100	4.1400	3.920000	3.9700	-4.106%	1,000,163	+170.781%
2025-03-03	4.5700	4.8100	4.120000	4.1400	-8.609%	668,875	+159.662%
2025-02-28	4.4500	4.6400	4.200000	4.5300	+1.116%	1,224,230	+137.307%
2025-02-27	4.7600	4.8650	4.450000	4.4800	-6.667%	503,565	+139.955%
2025-02-26	4.5400	4.8150	4.510000	4.8000	+5.727%	570,895	+123.958%
2025-02-25	4.5200	4.7600	4.440000	4.5400	+0.442%	500,619	+136.784%
2025-02-24	4.7400	4.8150	4.510000	4.5200	-2.586%	456,408	+137.832%
2025-02-21	4.7400	4.7800	4.530000	4.6400	-0.642%	555,285	+131.681%
2025-02-20	4.7100	4.8000	4.630000	4.6700	-1.268%	386,410	+130.193%
2025-02-19	4.8700	4.9700	4.710000	4.7300	-2.474%	660,774	+127.273%
2025-02-18	4.8800	5.0700	4.800000	4.8500	-0.615%	557,074	+121.649%

.dark-mode .v5ffks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5ffks{ color: #333333; background-color: white; border: 2px solid #333333; }FDMT4D Molecular Therapeutics, Inc. Common Stockstock NASDAQ

FDMT
4D Molecular Therapeutics, Inc. Common Stock
stock NASDAQ