ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 9.920 9.920 9.425 9.660 983,370 -0.26(-2.62%)
Feb 25, 2026 10.07 10.39 9.875 9.920 625,970 -0.15(-1.49%)
Feb 24, 2026 9.740 10.48 9.720 10.07 654,729 +0.39(+4.03%)
Feb 23, 2026 9.000 9.755 8.950 9.680 666,391 +0.66(+7.32%)
Feb 20, 2026 9.030 9.230 8.810 9.020 657,417 -0.15(-1.64%)
Feb 19, 2026 9.140 9.270 8.951 9.170 617,357 +0.00(+0.00%)
Feb 18, 2026 9.420 9.670 9.130 9.170 744,055 -0.31(-3.27%)
Feb 17, 2026 9.500 9.720 9.295 9.480 880,011 +0.13(+1.39%)
Feb 13, 2026 9.390 9.780 9.280 9.350 685,107 -0.01(-0.11%)
Feb 12, 2026 9.280 9.630 9.105 9.360 658,448 +0.11(+1.19%)
Feb 11, 2026 9.100 9.285 8.750 9.250 534,888 +0.15(+1.65%)
Feb 10, 2026 9.080 9.390 8.840 9.100 640,521 +0.02(+0.22%)
Feb 09, 2026 8.920 9.175 8.660 9.080 617,901 +0.09(+1.00%)
Feb 06, 2026 8.500 9.000 8.420 8.990 778,803 +0.60(+7.15%)
Feb 05, 2026 9.200 9.580 8.385 8.390 1,177,541 -0.90(-9.69%)
Feb 04, 2026 9.500 9.780 9.035 9.290 903,714 -0.20(-2.11%)
Feb 03, 2026 9.180 9.570 9.160 9.490 754,447 +0.34(+3.72%)
Feb 02, 2026 8.730 9.375 8.600 9.150 767,366 +0.29(+3.27%)
Jan 30, 2026 8.880 9.278 8.655 8.860 1,133,740 -0.11(-1.23%)
Jan 29, 2026 8.470 9.100 8.300 8.970 621,437 +0.37(+4.30%)
Jan 28, 2026 8.550 8.830 8.251 8.600 897,982 +0.11(+1.30%)
Jan 27, 2026 7.950 8.515 7.830 8.490 926,160 +0.52(+6.52%)
Jan 26, 2026 7.920 8.180 7.765 7.970 547,175 +0.01(+0.13%)
Jan 23, 2026 8.000 8.249 7.890 7.960 539,720 -0.13(-1.61%)
Jan 22, 2026 7.700 8.190 7.630 8.090 556,112 +0.40(+5.20%)
Jan 21, 2026 7.620 7.790 7.520 7.690 460,105 +0.07(+0.92%)
Jan 20, 2026 7.350 7.800 7.295 7.620 632,127 +0.07(+0.93%)
Jan 16, 2026 7.660 7.775 7.460 7.550 754,694 -0.06(-0.79%)
Jan 15, 2026 8.750 8.796 7.600 7.610 813,938 -1.15(-13.13%)
Jan 14, 2026 7.900 8.760 7.880 8.760 973,828 +0.90(+11.45%)
Jan 13, 2026 7.490 7.940 7.480 7.860 1,077,070 +0.36(+4.80%)
Jan 12, 2026 7.400 7.550 7.130 7.500 766,980 +0.00(+0.00%)
Jan 09, 2026 7.410 7.610 7.320 7.500 632,209 +0.20(+2.74%)
Jan 08, 2026 7.700 7.715 7.200 7.300 973,246 -0.47(-6.05%)
Jan 07, 2026 7.290 8.060 7.220 7.770 981,378 +0.58(+8.07%)
Jan 06, 2026 7.300 7.370 7.100 7.190 529,160 -0.11(-1.51%)
Jan 05, 2026 7.330 7.460 6.960 7.300 768,549 -0.02(-0.27%)
Jan 02, 2026 7.630 7.650 7.130 7.320 1,032,565 -0.18(-2.40%)
Dec 31, 2025 7.570 7.710 7.430 7.500 786,774 -0.08(-1.06%)
Dec 30, 2025 7.630 7.880 7.552 7.580 585,880 -0.10(-1.30%)
Dec 29, 2025 7.900 7.910 7.665 7.680 736,844 -0.29(-3.64%)
Dec 26, 2025 8.060 8.130 7.721 7.970 762,990 -0.13(-1.60%)
Dec 24, 2025 7.730 8.130 7.673 8.100 613,906 +0.20(+2.53%)
Dec 23, 2025 8.610 8.620 7.800 7.900 1,157,950 -0.81(-9.30%)
Dec 22, 2025 8.750 8.905 8.610 8.710 832,511 +0.03(+0.35%)
Dec 19, 2025 8.440 9.040 8.370 8.680 4,829,196 -0.01(-0.12%)
Dec 18, 2025 9.510 9.655 8.460 8.690 1,793,770 -0.52(-5.65%)
Dec 17, 2025 11.63 11.81 9.030 9.210 3,297,126 -2.31(-20.05%)
Dec 16, 2025 10.90 11.64 10.87 11.52 958,473 +0.57(+5.21%)
Dec 15, 2025 10.95 11.19 10.56 10.95 862,359 +0.11(+1.01%)
Dec 12, 2025 10.94 11.60 10.71 10.84 1,019,359 -0.08(-0.73%)
Dec 11, 2025 10.92 11.11 10.64 10.92 562,055 +0.09(+0.83%)
Dec 10, 2025 10.49 10.88 10.30 10.83 689,131 +0.32(+3.04%)
Dec 09, 2025 11.00 11.17 10.47 10.51 816,006 -0.57(-5.14%)
Dec 08, 2025 10.92 11.39 10.90 11.08 929,356 +0.38(+3.55%)
Dec 05, 2025 11.30 11.50 10.67 10.70 485,664 -0.49(-4.38%)
Dec 04, 2025 10.68 11.40 10.54 11.19 699,100 +0.49(+4.58%)
Dec 03, 2025 10.19 10.77 10.19 10.70 700,779 +0.57(+5.63%)
Dec 02, 2025 10.50 10.50 9.920 10.13 1,140,001 -0.38(-3.62%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.