4D Molecular Therapeutics, Inc.FDMTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.18 | $9.57 | $9.16 | $9.49 | 754,447 |
| 2/2/2026 | $8.73 | $9.38 | $8.60 | $9.15 | 768,500 |
| 1/30/2026 | $8.88 | $9.28 | $8.65 | $8.86 | 1.13M |
| 1/29/2026 | $8.47 | $9.10 | $8.30 | $8.97 | 621,537 |
| 1/28/2026 | $8.55 | $8.83 | $8.25 | $8.60 | 898,800 |
| 1/27/2026 | $7.95 | $8.52 | $7.83 | $8.49 | 926,281 |
| 1/26/2026 | $7.92 | $8.18 | $7.77 | $7.97 | 547,200 |
| 1/23/2026 | $8.00 | $8.25 | $7.89 | $7.96 | 539,720 |
| 1/22/2026 | $7.70 | $8.19 | $7.63 | $8.09 | 556,213 |
| 1/21/2026 | $7.62 | $7.79 | $7.52 | $7.69 | 460,431 |
| 1/20/2026 | $7.35 | $7.80 | $7.30 | $7.62 | 632,128 |
| 1/16/2026 | $7.66 | $7.78 | $7.46 | $7.55 | 754,694 |
| 1/15/2026 | $8.75 | $8.80 | $7.60 | $7.61 | 813,992 |
| 1/14/2026 | $7.90 | $8.76 | $7.88 | $8.76 | 973,866 |
| 1/13/2026 | $7.49 | $7.94 | $7.48 | $7.86 | 1.08M |
| 1/12/2026 | $7.40 | $7.55 | $7.13 | $7.50 | 767,000 |
| 1/9/2026 | $7.41 | $7.61 | $7.32 | $7.50 | 632,209 |
| 1/8/2026 | $7.70 | $7.72 | $7.20 | $7.30 | 973,355 |
| 1/7/2026 | $7.29 | $8.06 | $7.22 | $7.77 | 981,451 |
| 1/6/2026 | $7.30 | $7.37 | $7.10 | $7.19 | 529,200 |
| 1/5/2026 | $7.33 | $7.46 | $6.96 | $7.30 | 769,049 |
| 1/2/2026 | $7.63 | $7.65 | $7.13 | $7.32 | 1.03M |
| 12/31/2025 | $7.57 | $7.71 | $7.43 | $7.50 | 786,774 |
| 12/30/2025 | $7.63 | $7.88 | $7.55 | $7.58 | 585,900 |
| 12/29/2025 | $7.90 | $7.91 | $7.66 | $7.68 | 737,216 |
| 12/26/2025 | $8.06 | $8.13 | $7.72 | $7.97 | 763,000 |
| 12/24/2025 | $7.73 | $8.13 | $7.67 | $8.10 | 613,906 |
| 12/23/2025 | $8.61 | $8.62 | $7.80 | $7.90 | 1.16M |
| 12/22/2025 | $8.75 | $8.90 | $8.61 | $8.71 | 832,847 |
| 12/19/2025 | $8.44 | $9.04 | $8.37 | $8.68 | 4.83M |
| 12/18/2025 | $9.51 | $9.65 | $8.46 | $8.69 | 1.79M |
| 12/17/2025 | $11.63 | $11.81 | $9.03 | $9.21 | 3.30M |
| 12/16/2025 | $10.90 | $11.64 | $10.87 | $11.52 | 958,702 |
| 12/15/2025 | $10.95 | $11.19 | $10.56 | $10.95 | 862,486 |
| 12/12/2025 | $10.94 | $11.60 | $10.71 | $10.84 | 1.02M |
| 12/11/2025 | $10.92 | $11.11 | $10.64 | $10.92 | 562,305 |
| 12/10/2025 | $10.49 | $10.89 | $10.30 | $10.83 | 689,131 |
| 12/9/2025 | $11.00 | $11.17 | $10.47 | $10.51 | 816,012 |
| 12/8/2025 | $10.92 | $11.39 | $10.90 | $11.08 | 929,400 |
| 12/5/2025 | $11.30 | $11.50 | $10.67 | $10.70 | 485,700 |
| 12/4/2025 | $10.68 | $11.40 | $10.54 | $11.19 | 699,113 |
| 12/3/2025 | $10.19 | $10.77 | $10.19 | $10.70 | 700,800 |
| 12/2/2025 | $10.50 | $10.50 | $9.92 | $10.13 | 1.14M |
| 12/1/2025 | $11.40 | $11.60 | $10.48 | $10.51 | 902,438 |
| 11/28/2025 | $11.12 | $11.89 | $10.87 | $11.66 | 845,300 |
| 11/26/2025 | $10.73 | $11.00 | $10.41 | $10.99 | 650,500 |
| 11/25/2025 | $10.96 | $11.12 | $10.54 | $10.68 | 673,169 |
| 11/24/2025 | $10.86 | $11.18 | $10.71 | $10.89 | 486,500 |
| 11/21/2025 | $10.30 | $11.03 | $10.15 | $10.84 | 559,500 |
| 11/20/2025 | $11.00 | $11.30 | $10.29 | $10.34 | 884,451 |
| 11/19/2025 | $10.11 | $11.00 | $10.09 | $10.80 | 905,164 |
| 11/18/2025 | $10.81 | $10.86 | $10.04 | $10.09 | 1.07M |
| 11/17/2025 | $10.75 | $11.43 | $10.46 | $10.95 | 625,500 |
| 11/14/2025 | $10.11 | $11.17 | $10.00 | $10.79 | 775,036 |
| 11/13/2025 | $10.80 | $11.13 | $10.18 | $10.28 | 687,800 |
| 11/12/2025 | $10.88 | $11.56 | $10.75 | $10.97 | 1.04M |
| 11/11/2025 | $10.32 | $10.97 | $9.98 | $10.80 | 1.82M |
| 11/10/2025 | $10.35 | $10.63 | $9.78 | $10.17 | 1.30M |
| 11/7/2025 | $11.02 | $11.02 | $10.04 | $10.50 | 1.21M |
| 11/6/2025 | $11.35 | $11.80 | $10.41 | $10.92 | 1.32M |