Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4D Molecular Therapeutics, Inc. - Common Stock (NQ:FDMT)

3.420 -0.180 (-5.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 3.510 3.660 3.463 3.600 335,806 +0.05(+1.41%)
May 21, 2025 3.790 3.900 3.480 3.550 392,086 -0.30(-7.79%)
May 20, 2025 3.840 3.900 3.705 3.850 400,176 +0.05(+1.32%)
May 19, 2025 3.380 3.910 3.380 3.800 619,194 +0.36(+10.47%)
May 16, 2025 3.200 3.480 3.180 3.440 429,251 +0.24(+7.50%)
May 15, 2025 3.100 3.200 3.020 3.200 321,415 +0.07(+2.24%)
May 14, 2025 3.270 3.350 3.066 3.130 804,729 -0.14(-4.28%)
May 13, 2025 3.370 3.390 3.150 3.270 478,482 -0.05(-1.51%)
May 12, 2025 3.220 3.560 3.190 3.320 449,993 +0.24(+7.79%)
May 09, 2025 3.250 3.320 3.000 3.080 1,057,542 -0.16(-4.94%)
May 08, 2025 3.120 3.320 3.060 3.240 393,271 +0.12(+4.01%)
May 07, 2025 3.110 3.240 3.050 3.115 303,253 +0.04(+1.14%)
May 06, 2025 3.510 3.555 3.050 3.080 410,926 -0.49(-13.73%)
May 05, 2025 3.720 3.755 3.500 3.570 489,351 -0.19(-5.05%)
May 02, 2025 3.460 3.800 3.460 3.760 502,430 +0.32(+9.30%)
May 01, 2025 3.500 3.540 3.270 3.440 560,953 +0.07(+2.08%)
Apr 30, 2025 3.190 3.440 3.190 3.370 302,023 +0.13(+4.01%)
Apr 29, 2025 3.310 3.445 3.215 3.240 354,836 -0.10(-2.99%)
Apr 28, 2025 3.350 3.460 3.240 3.340 271,455 +0.00(+0.00%)
Apr 25, 2025 3.200 3.340 3.170 3.340 312,697 +0.09(+2.77%)
Apr 24, 2025 3.410 3.505 3.240 3.250 319,272 -0.17(-4.97%)
Apr 23, 2025 3.530 3.740 3.410 3.420 819,134 +0.02(+0.59%)
Apr 22, 2025 3.210 3.470 3.110 3.400 651,399 +0.32(+10.39%)
Apr 21, 2025 3.020 3.250 2.960 3.080 449,919 +0.02(+0.65%)
Apr 17, 2025 2.900 3.070 2.890 3.060 377,853 +0.15(+5.15%)
Apr 16, 2025 3.050 3.060 2.880 2.910 434,277 -0.19(-6.13%)
Apr 15, 2025 2.780 3.100 2.750 3.100 956,636 +0.32(+11.51%)
Apr 14, 2025 2.670 2.830 2.560 2.780 766,877 +0.15(+5.70%)
Apr 11, 2025 2.600 2.630 2.465 2.630 822,219 +0.04(+1.54%)
Apr 10, 2025 2.660 2.700 2.500 2.590 643,494 -0.17(-6.16%)
Apr 09, 2025 2.450 2.900 2.235 2.760 1,766,405 +0.25(+9.96%)
Apr 08, 2025 2.760 2.900 2.495 2.510 1,032,331 -0.14(-5.28%)
Apr 07, 2025 2.640 2.710 2.460 2.650 1,300,410 -0.10(-3.64%)
Apr 04, 2025 2.820 2.853 2.670 2.750 612,311 -0.13(-4.68%)
Apr 03, 2025 3.120 3.120 2.880 2.885 556,205 -0.40(-12.04%)
Apr 02, 2025 2.950 3.400 2.950 3.280 1,090,302 +0.29(+9.70%)
Apr 01, 2025 3.210 3.230 2.870 2.990 1,546,936 -0.24(-7.43%)
Mar 31, 2025 3.530 3.530 3.165 3.230 1,255,632 -0.40(-11.02%)
Mar 28, 2025 3.560 3.660 3.450 3.630 618,550 +0.07(+1.97%)
Mar 27, 2025 3.620 3.695 3.540 3.560 639,790 -0.05(-1.39%)
Mar 26, 2025 3.640 3.685 3.500 3.610 493,761 -0.08(-2.30%)
Mar 25, 2025 3.940 4.000 3.670 3.695 462,195 -0.24(-5.98%)
Mar 24, 2025 3.970 4.000 3.780 3.930 523,320 +0.01(+0.26%)
Mar 21, 2025 3.680 3.940 3.580 3.920 1,297,264 +0.17(+4.53%)
Mar 20, 2025 3.740 3.845 3.670 3.750 645,938 -0.04(-1.06%)
Mar 19, 2025 3.860 3.880 3.660 3.790 672,932 -0.03(-0.79%)
Mar 18, 2025 4.150 4.193 3.780 3.820 609,848 -0.36(-8.61%)
Mar 17, 2025 4.120 4.205 3.900 4.180 644,536 +0.07(+1.70%)
Mar 14, 2025 4.440 4.440 4.100 4.110 310,605 -0.17(-3.97%)
Mar 13, 2025 4.240 4.400 4.165 4.280 449,734 +0.04(+0.94%)
Mar 12, 2025 4.110 4.400 4.020 4.240 772,622 +0.13(+3.16%)
Mar 11, 2025 3.930 4.165 3.726 4.110 793,350 +0.22(+5.52%)
Mar 10, 2025 4.100 4.205 3.840 3.895 829,486 -0.18(-4.30%)
Mar 07, 2025 4.180 4.272 4.025 4.070 609,975 -0.07(-1.69%)
Mar 06, 2025 4.080 4.280 4.070 4.140 1,168,761 -0.02(-0.48%)
Mar 05, 2025 4.000 4.340 3.950 4.160 747,977 +0.19(+4.79%)
Mar 04, 2025 4.110 4.140 3.920 3.970 1,007,431 -0.17(-4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.