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 )

5.890 -0.420 (-6.66%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 23, 2024 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 (%)
Dec 20, 2024 5.800 6.370 5.740 6.310 4,765,131 +0.54(+9.45%)
Dec 19, 2024 5.920 5.950 5.580 5.765 1,376,613 -0.21(-3.43%)
Dec 18, 2024 6.340 6.360 5.770 5.970 1,418,769 -0.35(-5.54%)
Dec 17, 2024 6.490 6.710 6.280 6.320 762,607 -0.16(-2.47%)
Dec 16, 2024 6.560 6.770 6.470 6.480 1,032,120 -0.02(-0.31%)
Dec 13, 2024 6.860 6.940 6.415 6.500 932,316 -0.38(-5.52%)
Dec 12, 2024 6.850 6.978 6.630 6.880 662,756 -0.02(-0.29%)
Dec 11, 2024 7.230 7.230 6.880 6.900 885,434 -0.34(-4.70%)
Dec 10, 2024 7.200 7.330 6.990 7.240 666,546 +0.06(+0.84%)
Dec 09, 2024 7.350 7.580 7.110 7.180 414,020 -0.17(-2.31%)
Dec 06, 2024 6.860 7.435 6.770 7.350 374,236 +0.53(+7.77%)
Dec 05, 2024 7.140 7.196 6.780 6.820 481,478 -0.32(-4.48%)
Dec 04, 2024 7.050 7.250 6.950 7.140 478,714 +0.06(+0.85%)
Dec 03, 2024 7.580 7.670 7.030 7.080 464,484 -0.51(-6.72%)
Dec 02, 2024 7.800 7.935 7.500 7.590 548,723 -0.25(-3.19%)
Nov 29, 2024 7.870 7.915 7.530 7.840 335,675 -0.03(-0.38%)
Nov 27, 2024 7.510 7.890 7.440 7.870 1,095,255 +0.37(+4.93%)
Nov 26, 2024 7.730 7.990 7.475 7.500 1,446,939 -0.12(-1.57%)
Nov 25, 2024 7.890 8.230 7.520 7.620 921,641 -0.17(-2.18%)
Nov 22, 2024 7.960 8.110 7.530 7.790 884,499 -0.20(-2.50%)
Nov 21, 2024 8.410 8.480 7.825 7.990 942,812 -0.42(-4.99%)
Nov 20, 2024 8.750 8.960 8.200 8.410 790,118 -0.26(-3.00%)
Nov 19, 2024 8.190 8.680 8.037 8.670 752,744 +0.35(+4.21%)
Nov 18, 2024 8.830 9.180 8.185 8.320 1,909,123 -0.51(-5.78%)
Nov 15, 2024 8.130 9.140 7.950 8.830 1,419,140 +0.81(+10.10%)
Nov 14, 2024 7.870 8.250 7.320 8.020 1,721,623 +0.31(+4.02%)
Nov 13, 2024 7.980 8.015 7.680 7.710 534,602 -0.16(-2.03%)
Nov 12, 2024 7.980 8.120 7.720 7.870 651,043 -0.20(-2.48%)
Nov 11, 2024 8.210 8.335 8.000 8.070 808,761 -0.05(-0.62%)
Nov 08, 2024 8.310 8.465 8.070 8.120 714,579 -0.16(-1.93%)
Nov 07, 2024 8.400 8.620 8.220 8.280 1,030,001 -0.07(-0.84%)
Nov 06, 2024 8.660 8.740 8.300 8.350 613,222 -0.04(-0.48%)
Nov 05, 2024 8.180 8.440 8.030 8.390 641,591 +0.21(+2.63%)
Nov 04, 2024 8.050 8.430 7.975 8.175 520,783 +0.08(+0.99%)
Nov 01, 2024 8.050 8.260 8.010 8.095 473,142 +0.09(+1.06%)
Oct 31, 2024 8.220 8.299 7.990 8.010 661,165 -0.26(-3.14%)
Oct 30, 2024 8.200 8.420 8.045 8.270 499,543 +0.07(+0.85%)
Oct 29, 2024 8.470 8.620 8.130 8.200 508,354 -0.37(-4.32%)
Oct 28, 2024 8.200 8.675 8.200 8.570 386,602 +0.42(+5.15%)
Oct 25, 2024 8.270 8.450 8.090 8.150 497,270 -0.06(-0.73%)
Oct 24, 2024 8.470 8.698 8.195 8.210 578,416 -0.30(-3.53%)
Oct 23, 2024 8.250 8.560 7.900 8.510 1,830,331 +0.25(+3.03%)
Oct 22, 2024 8.570 8.880 8.190 8.260 821,394 -0.32(-3.73%)
Oct 21, 2024 8.520 8.680 8.390 8.580 1,185,312 +0.05(+0.59%)
Oct 18, 2024 8.470 8.668 8.450 8.530 1,024,819 +0.08(+0.95%)
Oct 17, 2024 8.660 8.695 8.370 8.450 504,965 -0.21(-2.42%)
Oct 16, 2024 8.920 9.100 8.620 8.660 508,879 -0.23(-2.59%)
Oct 15, 2024 9.030 9.190 8.851 8.890 332,329 -0.14(-1.55%)
Oct 14, 2024 9.110 9.290 8.970 9.030 353,218 -0.14(-1.53%)
Oct 11, 2024 8.680 9.170 8.655 9.170 543,585 +0.44(+5.04%)
Oct 10, 2024 8.900 9.030 8.530 8.730 721,187 -0.27(-3.00%)
Oct 09, 2024 9.360 9.380 8.950 9.000 1,062,681 -0.38(-4.05%)
Oct 08, 2024 9.260 9.520 9.190 9.380 1,324,252 +0.12(+1.30%)
Oct 07, 2024 9.960 9.960 9.140 9.260 933,516 -0.71(-7.12%)
Oct 04, 2024 10.51 10.56 9.775 9.970 629,954 -0.37(-3.58%)
Oct 03, 2024 10.18 10.36 9.920 10.34 725,947 +0.07(+0.68%)
Oct 02, 2024 10.32 10.41 10.10 10.27 1,214,212 -0.14(-1.34%)
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 and Conditions.