MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDMT — 4D Molecular Therapeutics, Inc. Common Stock
Nasdaq4D Molecular Therapeutics, Inc. Common Stock
$13.67
-0.17(-1.23%)
- O
- 14.12
- H
- 14.14
- L
- 13.60
- V
- 980.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.67
Period Return+302.06%
Period High$16.93
Period Low$3.00
Avg Daily Volume873.4K
Total Trading Days365
FDMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.12 | $14.14 | $13.60 | $13.67 | $-0.17 | -1.23% | 980,506 | $13.76 | $13.60 $14.14 |
| Oct 1, 2026 | $14.23 | $14.58 | $13.80 | $13.84 | $-0.47 | -3.28% | 655,464 | $14.07 | $13.80 $14.58 |
| Sep 30, 2026 | $14.76 | $14.83 | $14.08 | $14.31 | $-0.18 | -1.24% | 1,037,056 | $14.30 | $14.08 $14.83 |
| Sep 29, 2026 | $14.70 | $14.97 | $13.94 | $14.49 | $-0.07 | -0.48% | 1,376,244 | $14.28 | $13.94 $14.97 |
| Sep 28, 2026 | $14.36 | $14.82 | $13.92 | $14.56 | +$0.09 | +0.62% | 1,557,430 | $14.27 | $13.92 $14.82 |
| Sep 25, 2026 | $14.78 | $14.82 | $14.03 | $14.47 | $-0.24 | -1.63% | 1,018,004 | $14.40 | $14.03 $14.82 |
| Sep 24, 2026 | $14.81 | $14.98 | $13.56 | $14.71 | $-0.29 | -1.93% | 1,768,229 | $14.21 | $13.56 $14.98 |
| Sep 23, 2026 | $15.97 | $15.97 | $14.68 | $15.00 | $-0.88 | -5.54% | 1,465,465 | $15.12 | $14.68 $15.97 |
| Sep 22, 2026 | $15.21 | $16.23 | $15.13 | $15.88 | +$0.64 | +4.20% | 936,969 | $15.94 | $15.13 $16.23 |
| Sep 21, 2026 | $15.57 | $15.70 | $14.68 | $15.24 | +$0.02 | +0.13% | 699,178 | $15.12 | $14.68 $15.70 |
| Sep 18, 2026 | $15.12 | $15.69 | $14.78 | $15.22 | +$0.54 | +3.68% | 1,787,707 | $15.16 | $14.78 $15.69 |
| Sep 17, 2026 | $13.93 | $14.87 | $13.93 | $14.68 | +$0.92 | +6.69% | 930,578 | $14.54 | $13.93 $14.87 |
| Sep 16, 2026 | $13.65 | $14.20 | $13.55 | $13.76 | +$0.13 | +0.95% | 819,577 | $13.81 | $13.55 $14.20 |
| Sep 15, 2026 | $13.95 | $13.95 | $13.18 | $13.63 | $-0.13 | -0.94% | 550,947 | $13.49 | $13.18 $13.95 |
| Sep 14, 2026 | $13.64 | $14.19 | $13.43 | $13.76 | +$0.59 | +4.48% | 966,383 | $13.87 | $13.43 $14.19 |
| Sep 11, 2026 | $13.69 | $14.02 | $12.94 | $13.17 | $-0.32 | -2.37% | 481,186 | $13.19 | $12.94 $14.02 |
| Sep 10, 2026 | $13.88 | $14.02 | $13.40 | $13.49 | $-0.69 | -4.87% | 566,243 | $13.61 | $13.40 $14.02 |
| Sep 9, 2026 | $14.44 | $14.50 | $14.09 | $14.18 | $-0.45 | -3.08% | 493,798 | $14.24 | $14.09 $14.50 |
| Sep 8, 2026 | $14.57 | $15.29 | $14.13 | $14.63 | $-0.34 | -2.27% | 542,040 | $14.87 | $14.13 $15.29 |
| Sep 4, 2026 | $14.50 | $15.00 | $14.33 | $14.97 | +$0.27 | +1.84% | 420,636 | $14.88 | $14.33 $15.00 |
| Sep 3, 2026 | $14.94 | $14.94 | $14.28 | $14.70 | $-0.24 | -1.61% | 782,247 | $14.60 | $14.28 $14.94 |
| Sep 2, 2026 | $14.40 | $15.13 | $14.08 | $14.94 | +$0.59 | +4.11% | 1,034,537 | $14.81 | $14.08 $15.13 |
| Sep 1, 2026 | $13.94 | $14.85 | $13.80 | $14.35 | +$0.24 | +1.70% | 707,910 | $14.38 | $13.80 $14.85 |
| Aug 31, 2026 | $14.49 | $14.60 | $13.67 | $14.11 | $-0.56 | -3.82% | 1,404,178 | $14.02 | $13.67 $14.60 |
| Aug 28, 2026 | $14.92 | $15.00 | $14.20 | $14.67 | $-0.24 | -1.61% | 1,101,308 | $14.51 | $14.20 $15.00 |
| Aug 27, 2026 | $15.44 | $15.77 | $14.82 | $14.91 | $-0.65 | -4.18% | 717,739 | $15.07 | $14.82 $15.77 |
| Aug 26, 2026 | $15.50 | $15.67 | $15.04 | $15.56 | $-0.16 | -1.02% | 717,885 | $15.43 | $15.04 $15.67 |
| Aug 25, 2026 | $15.69 | $16.34 | $15.42 | $15.72 | +$0.33 | +2.14% | 919,118 | $15.74 | $15.42 $16.34 |
| Aug 24, 2026 | $15.68 | $15.83 | $14.35 | $15.39 | $-0.44 | -2.78% | 1,474,744 | $15.00 | $14.35 $15.83 |
| Aug 21, 2026 | $16.32 | $16.91 | $15.33 | $15.83 | $-0.27 | -1.68% | 921,169 | $15.94 | $15.33 $16.91 |