4D Molecular Therapeutics Inc (FDMT) Historical Stock Data
8.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDMT is down -0.35% a day on average. There have been 12 days where 4D Molecular Therapeutics Inc closed green and 18 days where FDMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.75 | 8.41 | ↓$0.34 (-3.89%) | 8.20 | 8.96 | 790.18K |
| 2024-11-19 | 8.19 | 8.67 | ↑$0.48 (5.86%) | 8.04 | 8.68 | 752.75K |
| 2024-11-18 | 8.83 | 8.32 | ↓$0.51 (-5.78%) | 8.19 | 9.18 | 1.91M |
| 2024-11-15 | 8.13 | 8.83 | ↑$0.70 (8.61%) | 7.95 | 9.14 | 1.42M |
| 2024-11-14 | 7.87 | 8.02 | ↑$0.15 (1.91%) | 7.32 | 8.25 | 1.72M |
| 2024-11-13 | 7.98 | 7.71 | ↓$0.27 (-3.38%) | 7.68 | 8.02 | 534.52K |
| 2024-11-12 | 7.98 | 7.87 | ↓$0.11 (-1.38%) | 7.72 | 8.12 | 651.04K |
| 2024-11-11 | 8.21 | 8.07 | ↓$0.14 (-1.71%) | 8.00 | 8.34 | 808.76K |
| 2024-11-08 | 8.31 | 8.12 | ↓$0.19 (-2.29%) | 8.07 | 8.47 | 714.53K |
| 2024-11-07 | 8.40 | 8.28 | ↓$0.12 (-1.43%) | 8.22 | 8.62 | 1.03M |
| 2024-11-06 | 8.66 | 8.35 | ↓$0.31 (-3.58%) | 8.30 | 8.74 | 613.23K |
| 2024-11-05 | 8.18 | 8.39 | ↑$0.21 (2.57%) | 8.03 | 8.44 | 641.60K |
| 2024-11-04 | 8.05 | 8.18 | ↑$0.13 (1.55%) | 7.98 | 8.43 | 520.78K |
| 2024-11-01 | 8.05 | 8.10 | ↑$0.04 (0.56%) | 8.01 | 8.26 | 473.14K |
| 2024-10-31 | 8.22 | 8.01 | ↓$0.21 (-2.55%) | 7.99 | 8.30 | 661.17K |
| 2024-10-30 | 8.20 | 8.27 | ↑$0.07 (0.85%) | 8.05 | 8.42 | 499.54K |
| 2024-10-29 | 8.47 | 8.20 | ↓$0.27 (-3.19%) | 8.13 | 8.62 | 508.15K |
| 2024-10-28 | 8.20 | 8.57 | ↑$0.37 (4.51%) | 8.20 | 8.68 | 386.60K |
| 2024-10-25 | 8.27 | 8.15 | ↓$0.12 (-1.45%) | 8.09 | 8.45 | 496.78K |
| 2024-10-24 | 8.47 | 8.21 | ↓$0.26 (-3.07%) | 8.20 | 8.70 | 578.34K |
| 2024-10-23 | 8.25 | 8.51 | ↑$0.26 (3.15%) | 7.90 | 8.56 | 1.83M |
| 2024-10-22 | 8.57 | 8.26 | ↓$0.31 (-3.62%) | 8.19 | 8.88 | 821.39K |
| 2024-10-21 | 8.52 | 8.58 | ↑$0.06 (0.70%) | 8.39 | 8.68 | 1.19M |
| 2024-10-18 | 8.47 | 8.53 | ↑$0.06 (0.71%) | 8.45 | 8.67 | 1.02M |
| 2024-10-17 | 8.66 | 8.45 | ↓$0.21 (-2.42%) | 8.37 | 8.70 | 504.97K |
| 2024-10-16 | 8.92 | 8.66 | ↓$0.26 (-2.91%) | 8.62 | 9.10 | 508.88K |
| 2024-10-15 | 9.03 | 8.89 | ↓$0.14 (-1.55%) | 8.85 | 9.19 | 332.33K |
| 2024-10-14 | 9.11 | 9.03 | ↓$0.08 (-0.88%) | 8.97 | 9.29 | 353.22K |
| 2024-10-11 | 8.68 | 9.17 | ↑$0.49 (5.65%) | 8.66 | 9.17 | 543.55K |
| 2024-10-10 | 8.90 | 8.73 | ↓$0.17 (-1.91%) | 8.53 | 9.03 | 721.19K |
Create an account or log in to view more rows.
$FDMT Wish I shorted
$FDMT headed back to all time highs shortly
$FDMT we always finish green after a red week. Less go!
$FDMT cant wait for next week
$FDMT hot damn <3
$FDMT Reinvest your dividends
$FDMT why is there no volume? Is that suspicious?
$FDMT Nothing but time to wait
$FDMT now I buy
$FDMT lol who sold