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)

9.420 -0.030 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 9.400 9.659 9.360 9.420 437,125 -0.03(-0.32%)
Apr 27, 2026 9.270 9.770 9.270 9.450 630,627 +0.05(+0.53%)
Apr 24, 2026 9.885 9.885 9.225 9.400 514,603 -0.21(-2.19%)
Apr 23, 2026 9.810 9.870 9.475 9.610 535,238 -0.19(-1.94%)
Apr 22, 2026 9.850 9.960 9.690 9.800 685,417 +0.04(+0.41%)
Apr 21, 2026 9.890 10.09 9.670 9.760 843,248 -0.31(-3.08%)
Apr 20, 2026 10.27 10.59 10.01 10.07 473,091 -0.42(-4.00%)
Apr 17, 2026 10.48 10.74 10.20 10.49 894,986 +0.43(+4.27%)
Apr 16, 2026 9.750 10.10 9.530 10.06 837,067 +0.29(+2.97%)
Apr 15, 2026 9.640 9.810 9.430 9.770 685,023 +0.11(+1.14%)
Apr 14, 2026 10.06 10.17 9.600 9.660 1,052,341 -0.38(-3.78%)
Apr 13, 2026 9.820 10.23 9.820 10.04 553,932 +0.23(+2.34%)
Apr 10, 2026 9.820 9.940 9.490 9.810 900,754 -0.03(-0.30%)
Apr 09, 2026 10.00 10.02 9.700 9.840 389,099 -0.26(-2.57%)
Apr 08, 2026 10.75 10.88 9.950 10.10 631,238 -0.14(-1.37%)
Apr 07, 2026 9.870 10.34 9.700 10.24 1,051,245 +0.30(+3.02%)
Apr 06, 2026 9.570 10.05 9.570 9.940 460,177 +0.46(+4.85%)
Apr 02, 2026 9.500 9.830 9.375 9.480 706,932 -0.39(-3.95%)
Apr 01, 2026 9.530 9.930 9.470 9.870 686,276 +0.56(+6.02%)
Mar 31, 2026 8.790 9.480 8.790 9.310 705,120 +0.74(+8.63%)
Mar 30, 2026 9.190 9.720 8.450 8.570 1,176,005 -0.76(-8.15%)
Mar 27, 2026 10.00 10.33 9.315 9.330 1,059,715 -0.85(-8.35%)
Mar 26, 2026 9.650 10.71 9.640 10.18 2,235,182 +0.30(+3.04%)
Mar 25, 2026 9.350 10.24 9.335 9.880 895,593 +0.70(+7.63%)
Mar 24, 2026 9.080 9.255 8.832 9.180 769,153 -0.05(-0.54%)
Mar 23, 2026 8.800 9.245 8.740 9.230 667,436 +0.62(+7.20%)
Mar 20, 2026 8.630 9.095 8.590 8.610 1,373,563 -0.37(-4.12%)
Mar 19, 2026 9.940 9.940 8.560 8.980 731,861 +0.42(+4.91%)
Mar 18, 2026 8.520 8.600 8.280 8.560 533,679 -0.05(-0.58%)
Mar 17, 2026 8.440 8.745 8.210 8.610 419,013 +0.13(+1.53%)
Mar 16, 2026 8.440 8.660 8.350 8.480 322,830 +0.15(+1.80%)
Mar 13, 2026 8.550 8.980 8.280 8.330 466,228 -0.12(-1.42%)
Mar 12, 2026 8.350 8.510 8.210 8.450 383,528 -0.09(-1.05%)
Mar 11, 2026 8.710 8.710 8.340 8.540 405,248 -0.33(-3.72%)
Mar 10, 2026 8.880 9.280 8.730 8.870 574,395 +0.14(+1.60%)
Mar 09, 2026 7.960 8.820 7.960 8.730 552,920 +0.25(+2.95%)
Mar 06, 2026 8.400 8.680 8.190 8.480 516,915 -0.16(-1.85%)
Mar 05, 2026 8.660 8.770 8.420 8.640 672,432 -0.29(-3.25%)
Mar 04, 2026 8.620 9.300 8.400 8.930 677,274 +0.47(+5.56%)
Mar 03, 2026 9.000 9.265 8.379 8.460 1,669,376 -0.87(-9.32%)
Mar 02, 2026 9.240 9.740 8.955 9.330 1,526,089 -0.33(-3.42%)
Feb 27, 2026 9.600 9.720 9.380 9.660 744,116 +0.00(+0.00%)
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%)
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.