Canada markets closed

4D Molecular Therapeutics, Inc. (FDMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.38+0.99 (+3.90%)
At close: 04:00PM EDT
26.38 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.3526.5424.9326.3826.38400,436
May 01, 202424.0026.5924.0025.3925.39694,900
Apr 30, 202423.7624.5623.5723.9323.93359,800
Apr 29, 202423.5824.6623.3424.2524.25315,400
Apr 26, 202423.4523.8522.7523.2523.25322,800
Apr 25, 202423.5123.9822.9123.5323.53453,300
Apr 24, 202425.1925.3824.2324.2524.25290,400
Apr 23, 202426.4526.8924.6824.8124.81565,500
Apr 22, 202425.6026.9224.5726.3926.39484,600
Apr 19, 202424.6125.5624.3825.2525.25634,800
Apr 18, 202425.0425.2724.7124.7824.78417,600
Apr 17, 202426.9426.9925.1525.3025.30519,100
Apr 16, 202425.7427.2425.7426.7526.75477,000
Apr 15, 202427.8928.4325.9426.2526.25610,500
Apr 12, 202427.5327.7226.0926.3526.35401,300
Apr 11, 202427.1927.8626.6027.7027.70649,400
Apr 10, 202426.5027.2925.6826.9326.93520,200
Apr 09, 202428.7929.2226.8027.1027.10545,300
Apr 08, 202428.6529.2628.1228.7528.75555,700
Apr 05, 202427.4028.7126.9028.6028.60367,200
Apr 04, 202428.1728.8627.4227.6427.64641,400
Apr 03, 202427.4628.0927.0027.9227.92661,100
Apr 02, 202428.7929.6627.4627.9827.982,012,200
Apr 01, 202431.7831.8728.7730.0130.011,070,000
Mar 28, 202434.1634.2030.2531.8631.861,605,200
Mar 27, 202434.3936.2533.8335.8735.87723,700
Mar 26, 202433.6334.7133.1634.0534.05487,800
Mar 25, 202433.4034.1833.4033.6033.60297,500
Mar 22, 202433.4433.9532.9033.6033.60302,100
Mar 21, 202433.9934.2833.5533.8033.80665,600
Mar 20, 202432.1233.9431.3733.5033.50481,400
Mar 19, 202431.0032.0929.2332.0232.02796,900
Mar 18, 202431.2731.9130.4431.0331.03778,800
Mar 15, 202428.8032.3728.8031.5131.511,561,200
Mar 14, 202429.0529.5928.2929.3729.37855,400
Mar 13, 202428.5329.5828.4629.4029.40437,200
Mar 12, 202428.6828.9427.5028.5328.53458,700
Mar 11, 202429.6330.1528.3328.5528.55646,600
Mar 08, 202430.1031.1628.5029.5729.57702,100
Mar 07, 202428.5729.6628.0029.5129.51686,300
Mar 06, 202427.1628.2727.0028.2628.26432,800
Mar 05, 202428.6229.1427.0027.0427.04596,900
Mar 04, 202429.6629.9628.5128.7428.742,445,300
Mar 01, 202428.7729.9127.6529.3729.37865,500
Feb 29, 202428.6529.1327.8528.0228.02477,100
Feb 28, 202429.6529.9127.8027.8927.89438,900
Feb 27, 202429.6830.2329.0229.9129.91940,700
Feb 26, 202427.1329.1327.1329.0029.00543,100
Feb 23, 202426.2527.5826.2427.1927.19649,100
Feb 22, 202426.4127.0526.0026.1826.18719,300
Feb 21, 202427.4627.8626.2926.4826.48683,300
Feb 20, 202427.0027.7026.7527.3927.391,012,000
Feb 16, 202427.6728.1827.2527.2627.26853,200
Feb 15, 202428.1628.6227.6727.6927.69936,700
Feb 14, 202426.9828.0226.0527.8127.811,152,300
Feb 13, 202427.1027.3526.2526.6526.651,032,900
Feb 12, 202428.7029.3227.2827.8527.851,930,700
Feb 09, 202427.0929.5326.6928.6328.631,292,700
Feb 08, 202427.5027.7526.0026.9026.904,444,600
Feb 07, 202433.3533.8027.9828.2428.245,551,700
Feb 06, 202432.9733.3928.8233.2133.212,478,900
Feb 05, 202430.0535.6128.7532.2932.2919,637,700
Feb 02, 202418.6418.6417.2117.4917.49931,000
Feb 01, 202417.3018.7516.7618.6718.67821,000
Jan 31, 202417.8418.0917.2217.2517.25380,900
Jan 30, 202417.9017.9217.3617.8517.85557,000
Jan 29, 202417.9318.1617.5018.0218.02424,400
Jan 26, 202419.2419.7717.2117.5017.50608,800
Jan 25, 202418.8819.5018.7619.0819.08449,900
Jan 24, 202418.8019.3618.1218.5518.55623,900
Jan 23, 202418.1618.8617.8418.4618.46708,000
Jan 22, 202417.2918.3517.2917.7917.79813,200
Jan 19, 202417.0517.2316.6417.0317.03512,000
Jan 18, 202417.7517.7516.8417.0517.05313,600
Jan 17, 202418.0318.2817.6017.7517.75268,900
Jan 16, 202418.4918.8018.1918.4418.44210,100
Jan 12, 202419.1419.7518.6818.8018.80129,600
Jan 11, 202418.8719.2818.4818.8018.80283,000
Jan 10, 202419.4219.8618.8219.1419.14232,200
Jan 09, 202419.8820.3719.3419.4919.49328,600
Jan 08, 202419.1720.4219.1020.2820.28385,000
Jan 05, 202419.8020.1518.9519.5919.59487,800
Jan 04, 202420.1721.2219.9520.0520.05549,700
Jan 03, 202421.5521.5519.8620.1720.17378,400
Jan 02, 202419.9121.5119.9121.2521.25421,200
Dec 29, 202321.0521.0520.2220.2620.26215,300
Dec 28, 202320.9921.5220.4221.0121.01330,100
Dec 27, 202321.3521.4320.6521.1021.10276,200
Dec 26, 202320.9521.3820.4121.2521.25455,100
Dec 22, 202320.7821.5320.5920.6920.69460,600
Dec 21, 202319.6321.0319.1020.4520.45753,800
Dec 20, 202319.9920.8618.6319.0519.05990,000
Dec 19, 202318.9620.2518.7420.1920.19427,800
Dec 18, 202318.9719.1217.6618.7318.73569,800
Dec 15, 202316.8417.8016.7417.7617.761,293,100
Dec 14, 202316.1916.9416.1416.6116.61345,300
Dec 13, 202314.4716.0214.4716.0016.00362,600
Dec 12, 202314.4014.6814.0414.4614.46201,000
Dec 11, 202314.8314.8314.0514.4214.42339,100
Dec 08, 202314.4215.1514.1614.9414.94343,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...