Australia markets closed

4D Molecular Therapeutics, Inc. (FDMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.87+1.82 (+5.35%)
At close: 04:00PM EDT
36.72 +0.85 (+2.37%)
After hours: 07:56PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202434.3936.2533.8335.8735.87723,400
26 Mar 202433.6334.7133.1634.0534.05487,800
25 Mar 202433.4034.1833.4033.6033.60297,500
22 Mar 202433.4433.9532.9033.6033.60302,100
21 Mar 202433.9934.2833.5533.8033.80665,600
20 Mar 202432.1233.9431.3733.5033.50481,400
19 Mar 202431.0032.0929.2332.0232.02796,900
18 Mar 202431.2731.9130.4431.0331.03778,800
15 Mar 202428.8032.3728.8031.5131.511,561,200
14 Mar 202429.0529.5928.2929.3729.37855,400
13 Mar 202428.5329.5828.4629.4029.40437,200
12 Mar 202428.6828.9427.5028.5328.53458,700
11 Mar 202429.6330.1528.3328.5528.55646,600
08 Mar 202430.1031.1628.5029.5729.57702,100
07 Mar 202428.5729.6628.0029.5129.51686,300
06 Mar 202427.1628.2727.0028.2628.26432,800
05 Mar 202428.6229.1427.0027.0427.04596,900
04 Mar 202429.6629.9628.5128.7428.742,445,300
01 Mar 202428.7729.9127.6529.3729.37865,500
29 Feb 202428.6529.1327.8528.0228.02477,100
28 Feb 202429.6529.9127.8027.8927.89438,900
27 Feb 202429.6830.2329.0229.9129.91940,700
26 Feb 202427.1329.1327.1329.0029.00543,100
23 Feb 202426.2527.5826.2427.1927.19649,100
22 Feb 202426.4127.0526.0026.1826.18719,300
21 Feb 202427.4627.8626.2926.4826.48683,300
20 Feb 202427.0027.7026.7527.3927.391,012,000
16 Feb 202427.6728.1827.2527.2627.26853,200
15 Feb 202428.1628.6227.6727.6927.69936,700
14 Feb 202426.9828.0226.0527.8127.811,152,300
13 Feb 202427.1027.3526.2526.6526.651,032,900
12 Feb 202428.7029.3227.2827.8527.851,930,700
09 Feb 202427.0929.5326.6928.6328.631,292,700
08 Feb 202427.5027.7526.0026.9026.904,444,600
07 Feb 202433.3533.8027.9828.2428.245,551,700
06 Feb 202432.9733.3928.8233.2133.212,478,900
05 Feb 202430.0535.6128.7532.2932.2919,637,700
02 Feb 202418.6418.6417.2117.4917.49931,000
01 Feb 202417.3018.7516.7618.6718.67821,000
31 Jan 202417.8418.0917.2217.2517.25380,900
30 Jan 202417.9017.9217.3617.8517.85557,000
29 Jan 202417.9318.1617.5018.0218.02424,400
26 Jan 202419.2419.7717.2117.5017.50608,800
25 Jan 202418.8819.5018.7619.0819.08449,900
24 Jan 202418.8019.3618.1218.5518.55623,900
23 Jan 202418.1618.8617.8418.4618.46708,000
22 Jan 202417.2918.3517.2917.7917.79813,200
19 Jan 202417.0517.2316.6417.0317.03512,000
18 Jan 202417.7517.7516.8417.0517.05313,600
17 Jan 202418.0318.2817.6017.7517.75268,900
16 Jan 202418.4918.8018.1918.4418.44210,100
12 Jan 202419.1419.7518.6818.8018.80129,600
11 Jan 202418.8719.2818.4818.8018.80283,000
10 Jan 202419.4219.8618.8219.1419.14232,200
09 Jan 202419.8820.3719.3419.4919.49328,600
08 Jan 202419.1720.4219.1020.2820.28385,000
05 Jan 202419.8020.1518.9519.5919.59487,800
04 Jan 202420.1721.2219.9520.0520.05549,700
03 Jan 202421.5521.5519.8620.1720.17378,400
02 Jan 202419.9121.5119.9121.2521.25421,200
29 Dec 202321.0521.0520.2220.2620.26215,300
28 Dec 202320.9921.5220.4221.0121.01330,100
27 Dec 202321.3521.4320.6521.1021.10276,200
26 Dec 202320.9521.3820.4121.2521.25455,100
22 Dec 202320.7821.5320.5920.6920.69460,600
21 Dec 202319.6321.0319.1020.4520.45753,800
20 Dec 202319.9920.8618.6319.0519.05990,000
19 Dec 202318.9620.2518.7420.1920.19427,800
18 Dec 202318.9719.1217.6618.7318.73569,800
15 Dec 202316.8417.8016.7417.7617.761,293,100
14 Dec 202316.1916.9416.1416.6116.61345,300
13 Dec 202314.4716.0214.4716.0016.00362,600
12 Dec 202314.4014.6814.0414.4614.46201,000
11 Dec 202314.8314.8314.0514.4214.42339,100
08 Dec 202314.4215.1514.1614.9414.94343,800
07 Dec 202314.0114.8013.8514.5814.58312,800
06 Dec 202313.6614.3513.4914.2514.25228,800
05 Dec 202313.1613.6813.1313.5713.57203,800
04 Dec 202313.2213.5412.7713.3013.30399,000
01 Dec 202312.7213.4012.5013.2813.28353,500
30 Nov 202312.5312.8212.3212.7212.72191,200
29 Nov 202312.3613.0812.1912.3212.32193,700
28 Nov 202312.2812.3611.9412.3112.31139,700
27 Nov 202312.3112.3611.8312.3412.34257,200
24 Nov 202312.1212.5412.1112.3112.31129,500
22 Nov 202311.9212.3811.8012.1112.11161,200
21 Nov 202312.2312.2711.6611.9511.95296,500
20 Nov 202312.1612.6012.0712.3912.39199,400
17 Nov 202311.1612.3811.1612.1912.19331,200
16 Nov 202311.0411.1010.5411.0311.03304,300
15 Nov 202311.0111.7211.0111.0611.06327,300
14 Nov 202311.1811.3610.7211.0911.09484,400
13 Nov 202311.0611.0610.2510.5310.53309,400
10 Nov 202311.1011.579.7311.0511.05420,100
09 Nov 202310.8310.8310.3610.5010.50286,000
08 Nov 202311.8311.8310.6610.8510.85358,800
07 Nov 202311.5411.9411.4811.8911.89289,400
06 Nov 202311.5811.8511.3411.5011.50310,100
03 Nov 202310.9511.9310.9511.6011.60324,000
02 Nov 202310.8310.849.8410.7710.77553,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...