FDMT
4D MOLECULAR (FDMT)
NASDAQ
$11.45+$1.27 (+12.51%)
Price as of Aug 03, 2026 6:15 AM EDT
  • $532.2M
    Market Cap
  • 58.57%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -23.46%
    Low Price$9.61
    High Price$13.02
  • 3 Months
    +14.77%
    Low Price$8.37
    High Price$13.30
  • 1 Year
    +58.57%
    Low Price$5.24
    High Price$13.30
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
10.54
10.65
9.84
10.18
+1.09%
716,312
07/30/2026
9.79
10.15
9.73
10.07
+4.79%
539,918
07/29/2026
9.82
9.98
9.39
9.61
-2.44%
529,947
07/28/2026
10.28
10.37
9.50
9.85
-5.11%
628,850
07/27/2026
10.22
10.66
10.12
10.38
+3.08%
531,419
07/24/2026
10.38
10.46
9.91
10.07
-2.99%
682,426
07/23/2026
10.66
10.94
10.31
10.38
-5.29%
567,285
07/22/2026
11.20
11.43
10.91
10.96
-3.65%
717,173
07/21/2026
11.13
11.96
11.01
11.38
+2.57%
1,025,540
07/20/2026
10.88
11.50
10.88
11.09
+0.91%
821,598
07/17/2026
10.51
11.28
10.29
10.99
+1.38%
598,911
07/16/2026
11.37
11.62
10.75
10.84
-7.19%
893,766
07/15/2026
11.63
11.76
11.26
11.68
-0.17%
419,761
07/14/2026
11.53
11.94
11.20
11.70
+3.54%
636,952
07/13/2026
12.12
12.12
11.23
11.30
-8.20%
632,263
07/10/2026
13.01
13.01
11.57
12.31
-4.50%
683,602
07/09/2026
13.02
13.36
12.68
12.89
-1.00%
642,569
07/08/2026
12.71
13.39
12.30
13.02
+1.56%
757,161
07/07/2026
12.80
12.94
12.33
12.82
+0.79%
650,957
07/06/2026
13.00
13.20
12.71
12.72
-2.15%
874,299
07/02/2026
12.87
13.40
12.63
13.00
+2.44%
1,002,805
07/01/2026
13.25
13.53
12.57
12.69
-4.59%
1,073,734
06/30/2026
12.86
14.00
12.69
13.30
+3.26%
2,796,477
06/29/2026
11.68
13.33
11.68
12.88
+11.03%
1,522,879
06/26/2026
11.49
12.04
10.85
11.60
+0.69%
2,021,427
06/25/2026
11.65
12.05
11.30
11.52
-0.86%
985,319
06/24/2026
11.65
11.81
11.32
11.62
+0.17%
1,048,567
06/23/2026
10.22
12.18
10.22
11.60
+11.32%
2,068,962
06/22/2026
9.82
10.89
9.75
10.42
+7.87%
1,695,279
06/18/2026
9.72
9.97
9.45
9.66
+2.55%
892,222
06/17/2026
8.80
9.87
8.73
9.42
+8.65%
962,823
06/16/2026
9.20
9.23
8.55
8.67
-5.97%
766,909
06/15/2026
9.04
9.80
8.96
9.22
+4.42%
1,064,934
06/12/2026
9.00
9.38
8.83
8.83
-0.06%
560,414
06/11/2026
8.74
8.89
8.37
8.84
+1.32%
680,299
06/10/2026
9.16
9.50
8.65
8.72
-5.53%
623,640
06/09/2026
8.87
9.29
8.70
9.23
+6.83%
609,091
06/08/2026
8.84
8.84
8.41
8.64
0.00%
565,114
06/05/2026
9.93
10.02
8.54
8.64
-13.69%
644,669
06/04/2026
9.54
10.45
9.54
10.01
+5.04%
1,051,796
06/03/2026
9.28
9.66
8.97
9.53
+2.80%
948,616
06/02/2026
9.62
9.62
9.14
9.27
-4.53%
895,596
06/01/2026
9.79
10.08
9.17
9.71
-2.02%
1,075,280
05/29/2026
8.90
10.00
8.90
9.91
+10.48%
3,316,845
05/28/2026
8.83
9.07
8.80
8.97
+1.36%
279,831
05/27/2026
8.83
9.20
8.81
8.85
+1.61%
401,313
05/26/2026
8.72
8.92
8.61
8.71
+1.28%
393,063
05/22/2026
8.68
8.90
8.55
8.60
-1.04%
504,096
05/21/2026
8.29
8.83
8.17
8.69
+2.60%
555,182
05/20/2026
8.52
8.79
8.37
8.47
+0.77%
523,457
05/19/2026
8.19
8.65
8.07
8.41
+0.48%
873,878
05/18/2026
9.11
9.35
8.20
8.37
-8.58%
1,033,498
05/15/2026
9.57
9.67
9.15
9.15
-6.73%
574,827
05/14/2026
10.71
10.71
9.80
9.81
-6.12%
429,728
05/13/2026
10.34
10.55
10.22
10.45
+1.06%
362,770
05/12/2026
10.79
10.86
10.24
10.34
-4.17%
459,002
05/11/2026
10.25
11.21
10.20
10.79
+6.41%
1,021,746
05/08/2026
9.08
10.16
9.06
10.14
+2.11%
832,112
05/07/2026
10.39
10.39
9.80
9.93
-4.70%
737,281
05/07/2026
-$1.01 Earnings
05/06/2026
9.76
10.43
9.65
10.42
+7.31%
711,284
05/05/2026
9.55
9.86
9.49
9.71
+2.86%
541,901
05/04/2026
9.10
9.55
9.10
9.44
+3.85%
551,805
05/01/2026
8.88
9.29
8.84
9.09
+2.48%
794,041
04/30/2026
8.80
9.07
8.64
8.87
+0.68%
740,199
04/29/2026
9.51
9.51
8.72
8.81
-6.48%
850,037
04/28/2026
9.40
9.66
9.36
9.42
-0.32%
437,125
04/27/2026
9.27
9.77
9.27
9.45
+0.53%
628,798
04/24/2026
9.89
9.89
9.23
9.40
-2.19%
514,602
04/23/2026
9.81
9.87
9.48
9.61
-1.94%
535,237
04/22/2026
9.85
9.96
9.69
9.80
+0.41%
685,417
04/21/2026
9.89
10.09
9.67
9.76
-3.08%
843,268
04/20/2026
10.27
10.59
10.01
10.07
-4.00%
473,091
04/17/2026
10.48
10.74
10.20
10.49
+4.27%
894,986
04/16/2026
9.75
10.10
9.53
10.06
+2.97%
837,066
04/15/2026
9.64
9.81
9.43
9.77
+1.14%
685,023
04/14/2026
10.06
10.17
9.60
9.66
-3.78%
1,052,341
04/13/2026
9.82
10.23
9.82
10.04
+2.34%
553,931
04/10/2026
9.82
9.94
9.49
9.81
-0.30%
900,753
04/09/2026
10.00
10.02
9.70
9.84
-2.57%
389,097
04/08/2026
10.75
10.88
9.95
10.10
-1.37%
631,238
04/07/2026
9.87
10.34
9.70
10.24
+3.02%
1,051,470
04/06/2026
9.57
10.05
9.57
9.94
+4.85%
460,175
04/02/2026
9.50
9.83
9.38
9.48
-3.95%
706,932
04/01/2026
9.53
9.93
9.47
9.87
+6.02%
686,475
03/31/2026
8.79
9.48
8.79
9.31
+8.63%
705,118
03/30/2026
9.19
9.72
8.45
8.57
-8.15%
1,176,007
03/27/2026
10.00
10.33
9.32
9.33
-8.35%
1,059,714
03/26/2026
9.65
10.71
9.64
10.18
+3.04%
2,237,864
03/25/2026
9.35
10.24
9.34
9.88
+7.63%
895,608
03/24/2026
9.08
9.26
8.83
9.18
-0.54%
769,942
03/23/2026
8.80
9.25
8.74
9.23
+7.20%
667,640
03/20/2026
8.63
9.10
8.59
8.61
-4.12%
1,373,562
03/19/2026
9.94
9.94
8.56
8.98
+4.91%
731,910
03/18/2026
8.52
8.60
8.28
8.56
-0.58%
534,656
03/18/2026
$0.43 Earnings
03/17/2026
8.44
8.75
8.21
8.61
+1.53%
418,799
03/16/2026
8.44
8.66
8.35
8.48
+1.80%
323,930
03/13/2026
8.55
8.98
8.28
8.33
-1.42%
466,227
03/12/2026
8.35
8.51
8.21
8.45
-1.05%
383,527