FDMT
4D MOLECULAR (FDMT)
NASDAQ
$11.85-$0.77 (-6.14%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $697.2M
    Market Cap
  • 19.96%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -17.19%
    Low Price$12.14
    High Price$15.88
  • 3 Months
    +10.95%
    Low Price$9.61
    High Price$16.76
  • 1 Year
    +19.96%
    Low Price$7.19
    High Price$16.76
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
13.12
13.45
12.61
12.62
-3.66%
2,019,208
10/20/2026
12.29
13.39
12.29
13.10
+6.59%
725,371
10/19/2026
12.36
12.68
12.21
12.29
+1.24%
855,679
10/16/2026
12.84
12.84
12.00
12.14
-5.67%
794,535
10/15/2026
12.30
13.01
12.04
12.87
+5.49%
787,613
10/14/2026
12.18
12.58
11.99
12.20
-1.29%
632,964
10/13/2026
12.91
12.91
12.25
12.36
-4.92%
991,721
10/12/2026
13.30
13.47
12.86
13.00
-2.48%
835,835
10/09/2026
12.70
13.85
12.55
13.33
+4.96%
868,022
10/08/2026
12.42
12.74
12.12
12.70
+0.87%
970,764
10/07/2026
12.36
12.92
12.19
12.59
+0.24%
603,568
10/06/2026
12.64
13.02
12.30
12.56
-2.79%
1,170,870
10/05/2026
13.86
13.86
12.61
12.92
-5.49%
2,110,579
10/02/2026
14.12
14.14
13.60
13.67
-1.23%
1,036,922
10/01/2026
14.23
14.58
13.80
13.84
-3.28%
655,463
09/30/2026
14.76
14.83
14.08
14.31
-1.24%
1,037,055
09/29/2026
14.70
14.97
13.94
14.49
-0.48%
1,376,244
09/28/2026
14.36
14.82
13.92
14.56
+0.62%
1,555,424
09/25/2026
14.78
14.82
14.03
14.47
-1.63%
1,018,004
09/24/2026
14.81
14.98
13.56
14.71
-1.93%
1,768,229
09/23/2026
15.97
15.97
14.68
15.00
-5.54%
1,465,465
09/22/2026
15.21
16.23
15.13
15.88
+4.20%
936,969
09/21/2026
15.57
15.70
14.68
15.24
+0.13%
699,178
09/18/2026
15.12
15.69
14.78
15.22
+3.68%
1,787,707
09/17/2026
13.93
14.87
13.93
14.68
+6.69%
930,578
09/16/2026
13.65
14.20
13.55
13.76
+0.95%
819,577
09/15/2026
13.95
13.95
13.18
13.63
-0.94%
552,037
09/14/2026
13.64
14.19
13.43
13.76
+4.48%
975,852
09/11/2026
13.69
14.02
12.94
13.17
-2.37%
481,185
09/10/2026
13.88
14.02
13.40
13.49
-4.87%
566,243
09/09/2026
14.44
14.50
14.09
14.18
-3.08%
493,772
09/08/2026
14.57
15.29
14.13
14.63
-2.27%
542,036
09/04/2026
14.50
15.00
14.33
14.97
+1.84%
420,636
09/03/2026
14.94
14.94
14.28
14.70
-1.61%
782,246
09/02/2026
14.40
15.13
14.08
14.94
+4.11%
1,035,697
09/01/2026
13.94
14.85
13.80
14.35
+1.70%
707,909
08/31/2026
14.49
14.60
13.67
14.11
-3.82%
1,404,177
08/28/2026
14.92
15.00
14.20
14.67
-1.61%
1,101,307
08/27/2026
15.44
15.77
14.82
14.91
-4.18%
717,647
08/26/2026
15.50
15.67
15.04
15.56
-1.02%
717,884
08/25/2026
15.69
16.34
15.42
15.72
+2.14%
919,118
08/24/2026
15.68
15.83
14.35
15.39
-2.78%
1,474,743
08/21/2026
16.32
16.91
15.33
15.83
-1.68%
921,169
08/20/2026
16.50
16.71
15.63
16.10
-3.94%
1,373,745
08/19/2026
15.21
16.93
14.89
16.76
+13.86%
1,965,152
08/18/2026
14.25
15.04
13.91
14.72
+1.20%
2,320,207
08/17/2026
12.20
15.03
12.10
14.55
+19.32%
3,452,922
08/14/2026
11.63
12.35
11.26
12.19
+4.64%
773,765
08/13/2026
11.93
12.05
11.34
11.65
-1.85%
707,434
08/13/2026
-$1.04 Earnings
08/12/2026
11.50
11.89
11.34
11.87
+3.49%
430,295
08/11/2026
11.31
11.54
10.80
11.47
+2.96%
453,665
08/10/2026
10.66
11.30
10.54
11.14
+3.63%
940,938
08/07/2026
10.66
10.84
10.45
10.75
+1.90%
346,898
08/06/2026
10.21
10.69
10.21
10.55
+2.63%
297,341
08/05/2026
10.35
10.62
10.18
10.28
+0.19%
664,783
08/04/2026
10.35
10.48
10.06
10.26
+1.68%
478,304
08/03/2026
10.17
10.33
9.66
10.09
-0.88%
463,651
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