4D Molecular Therapeutics Inc (FDMT) Historical Stock Data
6.31 ↑0.53 (9.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDMT is down -1.03% a day on average. There have been 9 days where 4D Molecular Therapeutics Inc closed green and 21 days where FDMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.80 | 6.31 | ↑$0.51 (8.79%) | 5.74 | 6.37 | 4.76M |
| 2024-12-19 | 5.92 | 5.78 | ↓$0.14 (-2.36%) | 5.58 | 5.95 | 1.86M |
| 2024-12-18 | 6.34 | 5.97 | ↓$0.37 (-5.84%) | 5.77 | 6.36 | 1.42M |
| 2024-12-17 | 6.49 | 6.32 | ↓$0.17 (-2.62%) | 6.28 | 6.71 | 762.61K |
| 2024-12-16 | 6.56 | 6.48 | ↓$0.08 (-1.22%) | 6.47 | 6.77 | 1.03M |
| 2024-12-13 | 6.86 | 6.50 | ↓$0.36 (-5.25%) | 6.42 | 6.94 | 0.93M |
| 2024-12-12 | 6.85 | 6.88 | ↑$0.03 (0.44%) | 6.63 | 6.98 | 662.83K |
| 2024-12-11 | 7.23 | 6.90 | ↓$0.33 (-4.56%) | 6.88 | 7.23 | 885.44K |
| 2024-12-10 | 7.20 | 7.24 | ↑$0.04 (0.56%) | 6.99 | 7.33 | 666.70K |
| 2024-12-09 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.11 | 7.58 | 414.09K |
| 2024-12-06 | 6.86 | 7.35 | ↑$0.49 (7.14%) | 6.77 | 7.44 | 374.24K |
| 2024-12-05 | 7.14 | 6.82 | ↓$0.32 (-4.48%) | 6.78 | 7.20 | 481.68K |
| 2024-12-04 | 7.05 | 7.14 | ↑$0.09 (1.28%) | 6.95 | 7.25 | 478.71K |
| 2024-12-03 | 7.58 | 7.08 | ↓$0.50 (-6.60%) | 7.03 | 7.67 | 464.49K |
| 2024-12-02 | 7.80 | 7.59 | ↓$0.21 (-2.69%) | 7.50 | 7.94 | 573.90K |
| 2024-11-29 | 7.87 | 7.84 | ↓$0.03 (-0.38%) | 7.53 | 7.92 | 335.68K |
| 2024-11-27 | 7.51 | 7.87 | ↑$0.36 (4.79%) | 7.44 | 7.89 | 1.10M |
| 2024-11-26 | 7.73 | 7.50 | ↓$0.23 (-2.98%) | 7.47 | 7.99 | 1.45M |
| 2024-11-25 | 7.89 | 7.62 | ↓$0.27 (-3.42%) | 7.52 | 8.23 | 0.92M |
| 2024-11-22 | 7.96 | 7.79 | ↓$0.17 (-2.14%) | 7.53 | 8.11 | 884.44K |
| 2024-11-21 | 8.41 | 7.99 | ↓$0.42 (-4.99%) | 7.83 | 8.48 | 0.94M |
| 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 |
Create an account or log in to view more rows.
$FDMT When they tell me diversifying is for idiots
$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