5 DAY PERFORMANCE
-23.59%
1 MONTH PERFORMANCE
-18.57%
3 MONTH PERFORMANCE
+22.67%
6 MONTH PERFORMANCE
+78.50%
YEAR-TO-DATE PERFORMANCE
+53.50%
1 YEAR PERFORMANCE
+19.08%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $11.00 | $10.60 (-3.61%) | $11.16 | $10.53 | 438.82 K | $604.48 M |
| 12/08/2025 | $10.92 | $11.08 (1.47%) | $11.39 | $10.90 | 929.40 K | $621.88 M |
| 12/05/2025 | $11.30 | $10.70 (-5.31%) | $11.50 | $10.67 | 485.70 K | $600.55 M |
| 12/04/2025 | $10.68 | $11.19 (4.78%) | $11.40 | $10.54 | 699.11 K | $628.05 M |
| 12/03/2025 | $10.19 | $10.70 (5%) | $10.77 | $10.19 | 700.80 K | $600.55 M |
| 12/02/2025 | $10.50 | $10.13 (-3.52%) | $10.50 | $9.92 | 1.14 M | $568.56 M |
| 12/01/2025 | $11.40 | $10.51 (-7.81%) | $11.60 | $10.48 | 902.44 K | $589.89 M |
| 11/28/2025 | $11.12 | $11.66 (4.86%) | $11.89 | $10.87 | 845.30 K | $654.43 M |
| 11/26/2025 | $10.73 | $10.99 (2.42%) | $11.00 | $10.41 | 650.50 K | $616.83 M |
| 11/25/2025 | $10.96 | $10.68 (-2.55%) | $11.12 | $10.54 | 673.17 K | $599.43 M |
| 11/24/2025 | $10.86 | $10.89 (0.28%) | $11.18 | $10.71 | 486.50 K | $611.22 M |
| 11/21/2025 | $10.30 | $10.84 (5.24%) | $11.03 | $10.15 | 559.50 K | $608.41 M |
| 11/20/2025 | $11.00 | $10.34 (-6%) | $11.30 | $10.29 | 884.45 K | $580.35 M |
| 11/19/2025 | $10.11 | $10.80 (6.82%) | $11.00 | $10.09 | 905.16 K | $606.16 M |
| 11/18/2025 | $10.81 | $10.09 (-6.66%) | $10.86 | $10.04 | 1.07 M | $566.31 M |
| 11/17/2025 | $10.75 | $10.95 (1.86%) | $11.43 | $10.46 | 625.50 K | $614.58 M |
| 11/14/2025 | $10.11 | $10.79 (6.73%) | $11.17 | $10.00 | 775.04 K | $605.60 M |
| 11/13/2025 | $10.80 | $10.28 (-4.81%) | $11.13 | $10.18 | 687.80 K | $576.98 M |
| 11/12/2025 | $10.88 | $10.97 (0.83%) | $11.56 | $10.75 | 1.04 M | $615.71 M |
| 11/11/2025 | $10.32 | $10.80 (4.65%) | $10.97 | $9.98 | 1.82 M | $606.16 M |
| 11/10/2025 | $10.35 | $10.17 (-1.74%) | $10.63 | $9.78 | 1.30 M | $570.80 M |
| 11/07/2025 | $11.02 | $10.50 (-4.72%) | $11.02 | $10.04 | 1.21 M | $589.33 M |
| 11/06/2025 | $11.35 | $10.92 (-3.79%) | $11.80 | $10.41 | 1.32 M | $610.72 M |
| 11/05/2025 | $10.65 | $10.51 (-1.31%) | $10.93 | $10.33 | 635.12 K | $587.79 M |
| 11/04/2025 | $10.77 | $10.75 (-0.19%) | $11.34 | $10.65 | 597.76 K | $601.22 M |
| 11/03/2025 | $11.60 | $11.22 (-3.28%) | $11.70 | $10.60 | 1.02 M | $627.50 M |
| 10/31/2025 | $11.95 | $11.50 (-3.77%) | $12.00 | $11.42 | 1.11 M | $643.16 M |
| 10/30/2025 | $11.29 | $11.32 (0.27%) | $11.59 | $11.09 | 926.80 K | $633.09 M |
| 10/29/2025 | $11.95 | $11.41 (-4.52%) | $11.96 | $11.25 | 603.38 K | $638.13 M |
| 10/28/2025 | $12.24 | $11.97 (-2.21%) | $12.34 | $11.46 | 979.51 K | $669.45 M |
| 10/27/2025 | $11.30 | $12.27 (8.58%) | $12.32 | $10.87 | 1.73 M | $686.23 M |
| 10/24/2025 | $10.83 | $11.34 (4.71%) | $12.34 | $10.45 | 2.32 M | $634.21 M |
| 10/23/2025 | $10.52 | $10.00 (-4.94%) | $10.73 | $9.95 | 631.33 K | $559.27 M |
| 10/22/2025 | $11.17 | $10.52 (-5.82%) | $11.38 | $10.36 | 745.60 K | $588.35 M |
| 10/21/2025 | $11.14 | $11.24 (0.9%) | $11.65 | $10.73 | 779.32 K | $628.62 M |
| 10/20/2025 | $10.06 | $11.27 (12.03%) | $11.29 | $9.93 | 932.91 K | $630.30 M |
| 10/17/2025 | $9.95 | $9.84 (-1.11%) | $10.25 | $9.61 | 470.45 K | $550.32 M |
| 10/16/2025 | $10.17 | $10.09 (-0.79%) | $10.73 | $9.98 | 728.15 K | $564.30 M |
| 10/15/2025 | $10.05 | $9.96 (-0.9%) | $10.26 | $9.63 | 536.20 K | $557.03 M |
| 10/14/2025 | $9.60 | $9.97 (3.85%) | $10.06 | $9.40 | 701.13 K | $557.59 M |
| 10/13/2025 | $8.90 | $9.67 (8.65%) | $9.70 | $8.50 | 1.90 M | $540.81 M |
| 10/10/2025 | $9.60 | $8.90 (-7.29%) | $9.64 | $8.76 | 742.10 K | $497.75 M |
| 10/09/2025 | $9.64 | $9.56 (-0.83%) | $10.03 | $9.49 | 594.20 K | $534.66 M |
| 10/08/2025 | $8.43 | $9.66 (14.59%) | $9.84 | $8.30 | 1.22 M | $540.26 M |
| 10/07/2025 | $8.38 | $8.32 (-0.72%) | $8.45 | $8.11 | 574.14 K | $465.31 M |
| 10/06/2025 | $8.64 | $8.40 (-2.78%) | $8.80 | $8.37 | 451.70 K | $469.79 M |
| 10/03/2025 | $8.73 | $8.55 (-2.06%) | $8.89 | $8.47 | 410.33 K | $478.18 M |
| 10/02/2025 | $8.83 | $8.67 (-1.81%) | $9.03 | $8.53 | 402.77 K | $484.89 M |
| 10/01/2025 | $8.61 | $8.73 (1.39%) | $8.97 | $8.50 | 607.92 K | $488.24 M |
| 09/30/2025 | $8.19 | $8.69 (6.11%) | $8.72 | $8.19 | 569.71 K | $486.01 M |
| 09/29/2025 | $8.33 | $8.35 (0.24%) | $8.56 | $8.15 | 465.90 K | $466.99 M |
| 09/26/2025 | $8.48 | $8.39 (-1.06%) | $8.69 | $8.05 | 889.71 K | $469.23 M |
| 09/25/2025 | $8.29 | $8.42 (1.57%) | $8.70 | $8.16 | 982.60 K | $470.91 M |
| 09/24/2025 | $7.58 | $8.44 (11.35%) | $8.48 | $7.50 | 867.20 K | $472.02 M |
| 09/23/2025 | $7.51 | $7.61 (1.33%) | $8.01 | $7.50 | 1.21 M | $425.61 M |
| 09/22/2025 | $6.61 | $7.40 (11.95%) | $7.42 | $6.47 | 975.41 K | $413.86 M |
| 09/19/2025 | $6.96 | $6.60 (-5.17%) | $7.15 | $6.60 | 1.19 M | $369.12 M |
| 09/18/2025 | $6.79 | $7.10 (4.57%) | $7.19 | $6.76 | 597.51 K | $397.08 M |
| 09/17/2025 | $6.72 | $6.66 (-0.89%) | $7.05 | $6.64 | 421.10 K | $372.47 M |
| 09/16/2025 | $6.83 | $6.69 (-2.05%) | $6.93 | $6.61 | 465.20 K | $374.15 M |
| 09/15/2025 | $6.86 | $6.80 (-0.87%) | $6.97 | $6.60 | 465.42 K | $380.30 M |
| 09/12/2025 | $7.07 | $6.81 (-3.68%) | $7.07 | $6.65 | 517.40 K | $380.86 M |
| 09/11/2025 | $6.96 | $7.07 (1.58%) | $7.21 | $6.78 | 626.63 K | $395.40 M |
| 09/10/2025 | $7.00 | $6.94 (-0.86%) | $7.10 | $6.81 | 634.83 K | $388.13 M |
| 09/09/2025 | $6.96 | $6.97 (0.14%) | $7.07 | $6.83 | 366.60 K | $389.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
