4D Molecular Therapeutics Inc (FDMT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -9.84682713348 | 4.57 | 4.62 | 4.05 | 376121 | 4.36344489 | CS |
| 4 | 0.33 | 8.70712401055 | 3.79 | 5.1 | 3.365 | 444058 | 4.10692303 | CS |
| 12 | 0.48 | 13.1868131868 | 3.64 | 5.1 | 2.235 | 586378 | 3.36617988 | CS |
| 26 | -2.18 | -34.6031746032 | 6.3 | 6.91 | 2.235 | 749467 | 4.48785277 | CS |
| 52 | -19.52 | -82.5719120135 | 23.64 | 28.38 | 2.235 | 818956 | 9.44893971 | CS |
| 156 | -2.52 | -37.9518072289 | 6.64 | 36.25 | 2.235 | 612208 | 15.74077298 | CS |
| 260 | -35.88 | -89.7 | 40 | 55.11 | 2.235 | 475965 | 17.03965012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 4.15 | -0.22 | -5.03 | 4.29 | 4.39 | 4.12 | 259911 |
| 1750113300 | 4.37 | -0.02 | -0.46 | 4.44 | 4.51 | 4.28 | 285752 |
| 1749854100 | 4.39 | -0.11 | -2.44 | 4.42 | 4.62 | 4.35 | 487002 |
| 1749767700 | 4.5 | 0.14 | 3.21 | 4.34 | 4.529 | 4.2115 | 311373 |
| 1749681300 | 4.36 | -0.11 | -2.46 | 4.57 | 4.615 | 4.32 | 536569 |
| 1749594900 | 4.47 | -0.32 | -6.68 | 4.8 | 5.1 | 4.4 | 1532462 |
| 1749508500 | 4.79 | 0.44 | 10.11 | 4.42 | 4.8299 | 4.3808 | 720161 |
| 1749249300 | 4.35 | 0.44 | 11.25 | 3.98 | 4.36 | 3.965 | 670179 |
| 1749162900 | 3.91 | 0.08 | 2.09 | 3.77 | 3.955 | 3.76 | 179707 |
| 1749076500 | 3.83 | -0.04 | -1.03 | 3.83 | 4 | 3.8214 | 251820 |
| 1748990100 | 3.87 | 0.12 | 3.20 | 3.78 | 3.9201 | 3.7 | 318439 |
| 1748903700 | 3.75 | 0.13 | 3.59 | 3.63 | 3.9 | 3.55 | 323988 |
| 1748644500 | 3.62 | -0.09 | -2.43 | 3.68 | 3.72 | 3.48 | 457093 |
| 1748558100 | 3.71 | 0.24 | 6.92 | 3.48 | 3.805 | 3.4215 | 401097 |
| 1748471700 | 3.47 | 0.05 | 1.46 | 3.44 | 3.5 | 3.4 | 291686 |
| 1748385300 | 3.42 | -0.07 | -2.01 | 3.56 | 3.56 | 3.365 | 293635 |
| 1748039700 | 3.49 | -0.11 | -3.06 | 3.54 | 3.55 | 3.39 | 388478 |
| 1747953300 | 3.6 | 0.05 | 1.41 | 3.51 | 3.66 | 3.4635 | 335671 |
| 1747866900 | 3.55 | -0.3 | -7.79 | 3.79 | 3.9 | 3.48 | 392085 |
| 1747780500 | 3.85 | 0.05 | 1.32 | 3.84 | 3.9 | 3.7048 | 400176 |
| 1747694100 | 3.8 | 0.36 | 10.47 | 3.38 | 3.91 | 3.37 | 619194 |
| 1747434900 | 3.44 | 0.24 | 7.50 | 3.2 | 3.48 | 3.18 | 429251 |
| 1747348500 | 3.2 | 0.07 | 2.24 | 3.1 | 3.2 | 3.02 | 321414 |
| 1747262100 | 3.13 | -0.14 | -4.28 | 3.27 | 3.35 | 3.066 | 804729 |
| 1747175700 | 3.27 | -0.05 | -1.51 | 3.37 | 3.39 | 3.15 | 478482 |
| 1747089300 | 3.32 | 0.24 | 7.79 | 3.22 | 3.56 | 3.19 | 449993 |
| 1746830100 | 3.08 | -0.16 | -4.94 | 3.25 | 3.32 | 3 | 1055542 |
| 1746743700 | 3.24 | 0.13 | 4.01 | 3.12 | 3.32 | 3.06 | 393271 |
| 1746657300 | 3.115 | 0.04 | 1.14 | 3.11 | 3.24 | 3.05 | 303253 |
| 1746570900 | 3.08 | -0.49 | -13.73 | 3.51 | 3.57 | 3.05 | 410916 |
| 1746484500 | 3.57 | -0.19 | -5.05 | 3.72 | 3.755 | 3.5 | 489349 |
| 1746225300 | 3.76 | 0.32 | 9.30 | 3.46 | 3.8 | 3.46 | 501675 |
| 1746138900 | 3.44 | 0.07 | 2.08 | 3.5 | 3.54 | 3.27 | 560753 |
| 1746052500 | 3.37 | 0.13 | 4.01 | 3.19 | 3.44 | 3.19 | 295457 |
| 1745966100 | 3.24 | -0.09 | -2.70 | 3.31 | 3.445 | 3.215 | 354836 |
| 1745879700 | 3.33 | -0.01 | -0.30 | 3.35 | 3.46 | 3.24 | 271455 |
| 1745620500 | 3.34 | 0.09 | 2.77 | 3.2 | 3.34 | 3.17 | 312697 |
| 1745534100 | 3.25 | -0.17 | -4.97 | 3.41 | 3.505 | 3.24 | 319021 |
| 1745447700 | 3.42 | 0.02 | 0.59 | 3.53 | 3.74 | 3.41 | 817536 |
| 1745361300 | 3.4 | 0.32 | 10.39 | 3.21 | 3.47 | 3.11 | 651349 |
| 1745274900 | 3.08 | 0.02 | 0.65 | 3.02 | 3.25 | 2.96 | 449919 |
| 1744929300 | 3.06 | 0.15 | 5.15 | 2.9 | 3.07 | 2.89 | 376818 |
| 1744842900 | 2.91 | -0.19 | -6.13 | 3.05 | 3.06 | 2.88 | 434277 |
| 1744756500 | 3.1 | 0.32 | 11.51 | 2.7799999 | 3.1 | 2.75 | 956636 |
| 1744670100 | 2.7799999 | 0.15 | 5.70 | 2.67 | 2.83 | 2.56 | 766877 |
| 1744410900 | 2.63 | 0.04 | 1.54 | 2.6 | 2.63 | 2.465 | 822219 |
| 1744324500 | 2.59 | -0.17 | -6.16 | 2.66 | 2.7 | 2.5 | 643494 |
| 1744238100 | 2.7599999 | 0.25 | 9.96 | 2.45 | 2.9 | 2.235 | 1766405 |
| 1744151700 | 2.5099999 | -0.14 | -5.28 | 2.7599999 | 2.86 | 2.495 | 1031866 |
| 1744065300 | 2.65 | -0.12 | -4.33 | 2.64 | 2.75 | 2.46 | 1281814 |
| 1743806100 | 2.77 | -0.12 | -3.99 | 2.82 | 2.8527 | 2.67 | 612203 |
| 1743719700 | 2.8849999 | -0.4 | -12.04 | 3.12 | 3.12 | 2.88 | 556204 |
| 1743633300 | 3.2799999 | 0.29 | 9.70 | 2.95 | 3.4 | 2.95 | 1090297 |
| 1743546900 | 2.99 | -0.24 | -7.43 | 3.21 | 3.23 | 2.87 | 1546919 |
| 1743460500 | 3.23 | -0.4 | -11.02 | 3.53 | 3.53 | 3.165 | 1255414 |
| 1743201300 | 3.63 | 0.07 | 1.97 | 3.56 | 3.66 | 3.45 | 618550 |
| 1743114900 | 3.56 | -0.05 | -1.39 | 3.62 | 3.695 | 3.54 | 639790 |
| 1743028500 | 3.61 | -0.09 | -2.30 | 3.64 | 3.685 | 3.5 | 493756 |
| 1742942100 | 3.695 | -0.24 | -5.98 | 3.94 | 4 | 3.67 | 462069 |
| 1742855700 | 3.93 | 0.01 | 0.26 | 3.97 | 4 | 3.78 | 523308 |
| 1742596500 | 3.92 | 0.17 | 4.53 | 3.68 | 3.94 | 3.58 | 1295048 |
| 1742510100 | 3.75 | -0.04 | -1.06 | 3.74 | 3.845 | 3.67 | 645938 |
| 1742423700 | 3.79 | -0.03 | -0.79 | 3.86 | 3.88 | 3.66 | 672932 |
| 1742337300 | 3.82 | -0.36 | -8.61 | 4.15 | 4.1928 | 3.78 | 609848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
