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)

8.550 -0.120 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 8.730 8.885 8.470 8.550 410,331 -0.12(-1.38%)
Oct 02, 2025 8.830 9.030 8.533 8.670 402,479 -0.06(-0.69%)
Oct 01, 2025 8.610 8.970 8.500 8.730 607,916 +0.04(+0.46%)
Sep 30, 2025 8.190 8.720 8.190 8.690 569,686 +0.34(+4.07%)
Sep 29, 2025 8.330 8.560 8.145 8.350 465,873 -0.04(-0.48%)
Sep 26, 2025 8.480 8.690 8.050 8.390 897,144 -0.03(-0.36%)
Sep 25, 2025 8.290 8.704 8.160 8.420 982,555 -0.02(-0.24%)
Sep 24, 2025 7.580 8.475 7.500 8.440 867,179 +0.83(+10.91%)
Sep 23, 2025 7.510 8.010 7.500 7.610 1,208,430 +0.21(+2.84%)
Sep 22, 2025 6.610 7.420 6.467 7.400 975,405 +0.80(+12.12%)
Sep 19, 2025 6.960 7.150 6.600 6.600 1,186,071 -0.50(-7.04%)
Sep 18, 2025 6.790 7.190 6.762 7.100 597,509 +0.44(+6.61%)
Sep 17, 2025 6.720 7.050 6.640 6.660 420,882 -0.03(-0.45%)
Sep 16, 2025 6.830 6.930 6.610 6.690 465,162 -0.11(-1.62%)
Sep 15, 2025 6.860 6.970 6.600 6.800 465,420 -0.01(-0.15%)
Sep 12, 2025 7.070 7.070 6.650 6.810 517,375 -0.26(-3.68%)
Sep 11, 2025 6.960 7.210 6.780 7.070 626,532 +0.13(+1.87%)
Sep 10, 2025 7.000 7.100 6.805 6.940 634,753 -0.03(-0.43%)
Sep 09, 2025 6.960 7.070 6.830 6.970 365,559 +0.00(+0.00%)
Sep 08, 2025 7.350 7.400 6.920 6.970 481,120 -0.30(-4.13%)
Sep 05, 2025 6.640 7.310 6.532 7.270 766,262 +0.66(+9.98%)
Sep 04, 2025 6.520 6.650 6.090 6.610 646,811 +0.14(+2.16%)
Sep 03, 2025 6.140 6.490 6.100 6.470 662,107 +0.33(+5.37%)
Sep 02, 2025 6.020 6.260 5.970 6.140 461,240 -0.02(-0.32%)
Aug 29, 2025 6.180 6.268 6.075 6.160 342,592 -0.02(-0.32%)
Aug 28, 2025 6.690 6.730 6.090 6.180 482,873 -0.28(-4.33%)
Aug 27, 2025 6.540 6.820 6.385 6.460 399,338 -0.07(-1.07%)
Aug 26, 2025 6.780 6.830 6.430 6.530 908,485 -0.21(-3.12%)
Aug 25, 2025 7.190 7.188 6.645 6.740 639,518 -0.35(-4.94%)
Aug 22, 2025 6.910 7.330 6.880 7.090 447,810 +0.24(+3.50%)
Aug 21, 2025 6.780 6.960 6.640 6.850 381,005 +0.00(+0.00%)
Aug 20, 2025 6.540 7.120 6.514 6.850 637,792 +0.28(+4.26%)
Aug 19, 2025 7.260 7.310 6.350 6.570 1,141,858 -0.70(-9.63%)
Aug 18, 2025 7.330 7.590 7.180 7.270 1,205,295 +0.01(+0.14%)
Aug 15, 2025 7.140 7.530 7.010 7.260 1,111,184 +0.16(+2.25%)
Aug 14, 2025 6.480 7.245 6.460 7.100 1,067,318 +0.43(+6.45%)
Aug 13, 2025 6.200 6.840 6.150 6.670 1,411,651 +0.52(+8.46%)
Aug 12, 2025 5.525 6.254 5.460 6.150 1,166,277 +0.62(+11.21%)
Aug 11, 2025 5.620 5.820 5.330 5.530 578,618 -0.10(-1.78%)
Aug 08, 2025 5.830 5.941 5.500 5.630 552,767 -0.15(-2.60%)
Aug 07, 2025 5.530 5.845 5.420 5.780 642,298 +0.05(+0.87%)
Aug 06, 2025 5.970 6.020 5.665 5.730 831,077 -0.32(-5.29%)
Aug 05, 2025 5.260 6.179 5.230 6.050 1,879,643 +0.81(+15.46%)
Aug 04, 2025 6.010 6.050 5.110 5.240 3,702,130 -1.18(-18.38%)
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 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.