5 DAY PERFORMANCE
+12.69%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
-20.76%
6 MONTH PERFORMANCE
+103.40%
YEAR-TO-DATE PERFORMANCE
+19.60%
1 YEAR PERFORMANCE
+60.18%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.47 | $8.97 (5.9%) | $9.10 | $8.30 | 621.54 K | $503.45 M |
| 01/28/2026 | $8.55 | $8.60 (0.58%) | $8.83 | $8.25 | 898.80 K | $482.69 M |
| 01/27/2026 | $7.95 | $8.49 (6.79%) | $8.52 | $7.83 | 926.28 K | $476.51 M |
| 01/26/2026 | $7.92 | $7.97 (0.63%) | $8.18 | $7.77 | 547.20 K | $447.33 M |
| 01/23/2026 | $8.00 | $7.96 (-0.5%) | $8.25 | $7.89 | 539.72 K | $446.77 M |
| 01/22/2026 | $7.70 | $8.09 (5.06%) | $8.19 | $7.63 | 556.21 K | $454.06 M |
| 01/21/2026 | $7.62 | $7.69 (0.92%) | $7.79 | $7.52 | 460.43 K | $431.61 M |
| 01/20/2026 | $7.35 | $7.62 (3.67%) | $7.80 | $7.30 | 632.13 K | $427.68 M |
| 01/16/2026 | $7.66 | $7.55 (-1.44%) | $7.78 | $7.46 | 754.69 K | $423.75 M |
| 01/15/2026 | $8.75 | $7.61 (-13.03%) | $8.80 | $7.60 | 813.99 K | $427.12 M |
| 01/14/2026 | $7.90 | $8.76 (10.89%) | $8.76 | $7.88 | 973.87 K | $491.67 M |
| 01/13/2026 | $7.49 | $7.86 (4.94%) | $7.94 | $7.48 | 1.08 M | $441.15 M |
| 01/12/2026 | $7.40 | $7.50 (1.35%) | $7.55 | $7.13 | 767.00 K | $420.95 M |
| 01/09/2026 | $7.41 | $7.50 (1.21%) | $7.61 | $7.32 | 632.21 K | $420.95 M |
| 01/08/2026 | $7.70 | $7.30 (-5.19%) | $7.72 | $7.20 | 973.36 K | $409.72 M |
| 01/07/2026 | $7.29 | $7.77 (6.58%) | $8.06 | $7.22 | 981.45 K | $436.10 M |
| 01/06/2026 | $7.30 | $7.19 (-1.51%) | $7.37 | $7.10 | 529.20 K | $403.55 M |
| 01/05/2026 | $7.33 | $7.30 (-0.41%) | $7.46 | $6.96 | 769.05 K | $409.72 M |
| 01/02/2026 | $7.63 | $7.32 (-4.06%) | $7.65 | $7.13 | 1.03 M | $410.84 M |
| 12/31/2025 | $7.57 | $7.50 (-0.92%) | $7.71 | $7.43 | 786.77 K | $420.95 M |
| 12/30/2025 | $7.63 | $7.58 (-0.66%) | $7.88 | $7.55 | 585.90 K | $425.44 M |
| 12/29/2025 | $7.90 | $7.68 (-2.78%) | $7.91 | $7.66 | 737.22 K | $431.05 M |
| 12/26/2025 | $8.06 | $7.97 (-1.12%) | $8.13 | $7.72 | 763.00 K | $447.33 M |
| 12/24/2025 | $7.73 | $8.10 (4.79%) | $8.13 | $7.67 | 613.91 K | $454.62 M |
| 12/23/2025 | $8.61 | $7.90 (-8.25%) | $8.62 | $7.80 | 1.16 M | $443.40 M |
| 12/22/2025 | $8.75 | $8.71 (-0.46%) | $8.90 | $8.61 | 832.85 K | $488.86 M |
| 12/19/2025 | $8.44 | $8.68 (2.84%) | $9.04 | $8.37 | 4.83 M | $487.18 M |
| 12/18/2025 | $9.51 | $8.69 (-8.62%) | $9.65 | $8.46 | 1.79 M | $487.74 M |
| 12/17/2025 | $11.63 | $9.21 (-20.81%) | $11.81 | $9.03 | 3.30 M | $516.92 M |
| 12/16/2025 | $10.90 | $11.52 (5.69%) | $11.64 | $10.87 | 958.70 K | $646.58 M |
| 12/15/2025 | $10.95 | $10.95 (0%) | $11.19 | $10.56 | 862.49 K | $614.58 M |
| 12/12/2025 | $10.94 | $10.84 (-0.91%) | $11.60 | $10.71 | 1.02 M | $608.41 M |
| 12/11/2025 | $10.92 | $10.92 (0%) | $11.11 | $10.64 | 562.31 K | $612.90 M |
| 12/10/2025 | $10.49 | $10.83 (3.24%) | $10.89 | $10.30 | 689.13 K | $607.85 M |
| 12/09/2025 | $11.00 | $10.51 (-4.45%) | $11.17 | $10.47 | 816.01 K | $589.89 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 |
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.
