4D Molecular Therapeutics, Inc. - Common Stock (FDMT)

Historical Prices For 4D Molecular Therapeutics, Inc. - Common Stock (FDMT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.52	10.73	9.95	10.00	631,302	10.00
10/22/2025	11.17	11.38	10.36	10.52	745,558	10.52
10/21/2025	11.14	11.65	10.73	11.24	778,778	11.24
10/20/2025	10.06	11.29	9.93	11.27	932,885	11.27
10/17/2025	9.95	10.25	9.61	9.84	470,447	9.84
10/16/2025	10.17	10.73	9.97	10.09	728,045	10.09
10/15/2025	10.05	10.26	9.63	9.96	535,848	9.96
10/14/2025	9.60	10.06	9.40	9.97	701,131	9.97
10/13/2025	8.90	9.70	8.50	9.67	1,898,606	9.67
10/10/2025	9.60	9.64	8.76	8.90	742,069	8.90
10/09/2025	9.64	10.03	9.49	9.56	593,646	9.56
10/08/2025	8.43	9.84	8.30	9.66	1,223,017	9.66
10/07/2025	8.38	8.45	8.11	8.32	574,138	8.32
10/06/2025	8.64	8.80	8.37	8.40	451,671	8.40
10/03/2025	8.73	8.88	8.47	8.55	410,331	8.55
10/02/2025	8.83	9.03	8.53	8.67	402,479	8.67
10/01/2025	8.61	8.97	8.50	8.73	607,916	8.73
9/30/2025	8.19	8.72	8.19	8.69	569,686	8.69
9/29/2025	8.33	8.56	8.14	8.35	465,873	8.35
9/26/2025	8.48	8.69	8.05	8.39	897,144	8.39
9/25/2025	8.29	8.70	8.16	8.42	982,555	8.42
9/24/2025	7.58	8.47	7.50	8.44	867,179	8.44
9/23/2025	7.51	8.01	7.50	7.61	1,208,430	7.61
9/22/2025	6.61	7.42	6.47	7.40	975,405	7.40
9/19/2025	6.96	7.15	6.60	6.60	1,186,071	6.60
9/18/2025	6.79	7.19	6.76	7.10	597,509	7.10
9/17/2025	6.72	7.05	6.64	6.66	420,882	6.66
9/16/2025	6.83	6.93	6.61	6.69	465,162	6.69
9/15/2025	6.86	6.97	6.60	6.80	465,420	6.80
9/12/2025	7.07	7.07	6.65	6.81	517,375	6.81
9/11/2025	6.96	7.21	6.78	7.07	626,532	7.07
9/10/2025	7.00	7.10	6.80	6.94	634,753	6.94
9/09/2025	6.96	7.07	6.83	6.97	365,559	6.97
9/08/2025	7.35	7.40	6.92	6.97	481,120	6.97
9/05/2025	6.64	7.31	6.53	7.27	766,262	7.27
9/04/2025	6.52	6.65	6.09	6.61	646,811	6.61
9/03/2025	6.14	6.49	6.10	6.47	662,107	6.47
9/02/2025	6.02	6.26	5.97	6.14	461,240	6.14
8/29/2025	6.18	6.27	6.08	6.16	342,592	6.16
8/28/2025	6.69	6.73	6.09	6.18	482,873	6.18
8/27/2025	6.54	6.82	6.38	6.46	399,338	6.46
8/26/2025	6.78	6.83	6.43	6.53	908,485	6.53
8/25/2025	7.19	7.19	6.64	6.74	639,518	6.74
8/22/2025	6.91	7.33	6.88	7.09	447,810	7.09
8/21/2025	6.78	6.96	6.64	6.85	381,005	6.85
8/20/2025	6.54	7.12	6.51	6.85	637,792	6.85
8/19/2025	7.26	7.31	6.35	6.57	1,141,858	6.57
8/18/2025	7.33	7.59	7.18	7.27	1,205,295	7.27
8/15/2025	7.14	7.53	7.01	7.26	1,111,184	7.26
8/14/2025	6.48	7.25	6.46	7.10	1,067,318	7.10
8/13/2025	6.20	6.84	6.15	6.67	1,411,651	6.67
8/12/2025	5.53	6.25	5.46	6.15	1,166,277	6.15
8/11/2025	5.62	5.82	5.33	5.53	578,618	5.53
8/08/2025	5.83	5.94	5.50	5.63	552,767	5.63
8/07/2025	5.53	5.84	5.42	5.78	642,298	5.78
8/06/2025	5.97	6.02	5.67	5.73	831,077	5.73
8/05/2025	5.26	6.18	5.23	6.05	1,879,643	6.05
8/04/2025	6.01	6.05	5.11	5.24	3,702,130	5.24
8/01/2025	5.28	6.69	4.99	6.42	31,675,396	6.42
7/31/2025	4.42	4.61	4.30	4.50	2,257,538	4.50
7/30/2025	4.52	4.59	4.33	4.41	321,388	4.41
7/29/2025	4.70	4.70	4.27	4.36	297,474	4.36
7/28/2025	4.58	4.75	4.53	4.64	266,405	4.64
7/25/2025	4.61	4.61	4.43	4.57	231,323	4.57
7/24/2025	4.70	4.75	4.50	4.61	221,148	4.61