4D Molecular Therapeutics Stock Price History
NASDAQ: FDMTHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
13.33+0.63 (+4.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FDMT price history at a glance
The price history for 4D Molecular Therapeutics (FDMT) on this page begins on December 7, 2020, when the stock closed at $40.50; it most recently closed at $13.33 on October 5, 2026. The highest price in this record is $55.11, reached on February 8, 2021; the latest close is 75.8% below that peak. Across the 5 complete calendar years in the table, FDMT finished higher in 2 and lower in 3. Its best year was 2025 (+23.4%) and its worst was 2024 (-70.7%).
Over roughly 6 years the share price changed -67.1%, a -17.4% compound annual price return (excluding dividends). In the last 12 months alone, FDMT has gained 31.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $55.11
- Date of high
- Feb 8, 2021
- Low since 2020
- $2.24
- Date of low
- Apr 7, 2025
- 52-week high
- $16.93
- 52-week low
- $6.96
- IPO year
- 2020
- Last close
- $12.70
FDMT returns
1 week
-8.24%
1 month
-13.19%
3 months
-1.47%
6 months
+29.07%
Year to date
+69.33%
1 year
+31.47%
3 years
+21.41%
5 years
-53.51%
FDMT price return, excluding dividends.
FDMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.33 | +82.10% |
| 2025 | 7.32 | +23.44% |
| 2024 | 5.93 | -70.73% |
| 2023 | 20.26 | -8.78% |
| 2022 | 22.21 | +1.23% |
| 2021 | 21.94 | -47.07% |
| 2020* | 41.45 | +2.35% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
FDMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.42 | 12.74 | 12.12 | 12.70 | +0.87% | |
| 12.36 | 12.90 | 12.19 | 12.59 | +0.24% | |
| 12.64 | 13.02 | 12.30 | 12.56 | -2.79% | |
| 13.86 | 13.86 | 12.61 | 12.92 | -5.49% | |
| 14.12 | 14.14 | 13.60 | 13.67 | -1.23% | |
| 14.23 | 14.58 | 13.80 | 13.84 | -3.28% | |
| 14.76 | 14.83 | 14.08 | 14.31 | -1.24% | |
| 14.70 | 14.97 | 13.94 | 14.49 | -0.48% | |
| 14.36 | 14.82 | 13.92 | 14.56 | +0.62% | |
| 14.78 | 14.82 | 14.03 | 14.47 | -1.63% | |
| 14.81 | 14.98 | 13.56 | 14.71 | -1.93% | |
| 15.97 | 15.97 | 14.68 | 15.00 | -5.54% | |
| 15.21 | 16.23 | 15.13 | 15.88 | +4.20% | |
| 15.57 | 15.70 | 14.68 | 15.24 | +0.13% | |
| 15.12 | 15.69 | 14.78 | 15.22 | +3.68% | |
| 13.93 | 14.87 | 13.93 | 14.68 | +6.69% | |
| 13.65 | 14.20 | 13.55 | 13.76 | +0.95% | |
| 13.95 | 13.95 | 13.18 | 13.63 | -0.94% | |
| 13.64 | 14.19 | 13.43 | 13.76 | +4.48% | |
| 13.69 | 14.02 | 12.94 | 13.17 | -2.37% | |
| 13.88 | 14.02 | 13.40 | 13.49 | -4.87% | |
| 14.44 | 14.50 | 14.09 | 14.18 | -3.08% | |
| 14.57 | 15.29 | 14.13 | 14.63 | -2.27% | |
| 14.50 | 15.00 | 14.33 | 14.97 | +1.84% | |
| 14.94 | 14.94 | 14.28 | 14.70 | -1.61% | |
| 14.40 | 15.13 | 14.08 | 14.94 | +4.11% | |
| 13.94 | 14.85 | 13.80 | 14.35 | +1.70% | |
| 14.49 | 14.60 | 13.67 | 14.11 | -3.82% | |
| 14.92 | 15.00 | 14.20 | 14.67 | -1.61% | |
| 15.44 | 15.77 | 14.82 | 14.91 | -4.18% | |
| 15.50 | 15.67 | 15.04 | 15.56 | -1.02% | |
| 15.69 | 16.34 | 15.42 | 15.72 | +2.14% | |
| 15.68 | 15.83 | 14.35 | 15.39 | -2.78% | |
| 16.32 | 16.91 | 15.33 | 15.83 | -1.68% | |
| 16.50 | 16.71 | 15.63 | 16.10 | -3.94% | |
| 15.21 | 16.93 | 14.89 | 16.76 | +13.86% | |
| 14.25 | 15.04 | 13.91 | 14.72 | +1.20% | |
| 12.20 | 15.03 | 12.10 | 14.55 | +19.32% | |
| 11.63 | 12.35 | 11.26 | 12.19 | +4.64% | |
| 11.93 | 12.05 | 11.34 | 11.65 | -1.85% | |
| 11.50 | 11.89 | 11.35 | 11.87 | +3.49% | |
| 11.31 | 11.54 | 10.80 | 11.47 | +2.96% | |
| 10.66 | 11.30 | 10.54 | 11.14 | +3.63% | |
| 10.66 | 10.84 | 10.45 | 10.75 | +1.90% | |
| 10.21 | 10.69 | 10.21 | 10.55 | +2.63% | |
| 10.35 | 10.62 | 10.18 | 10.28 | +0.19% | |
| 10.35 | 10.48 | 10.06 | 10.26 | +1.68% | |
| 10.17 | 10.33 | 9.66 | 10.09 | -0.88% | |
| 10.54 | 10.65 | 9.84 | 10.18 | +1.09% | |
| 9.79 | 10.15 | 9.73 | 10.07 | +4.79% | |
| 9.82 | 9.98 | 9.39 | 9.61 | -2.44% | |
| 10.28 | 10.37 | 9.50 | 9.85 | -5.11% | |
| 10.22 | 10.66 | 10.12 | 10.38 | +3.08% | |
| 10.38 | 10.46 | 9.91 | 10.07 | -2.99% | |
| 10.66 | 10.94 | 10.31 | 10.38 | -5.29% | |
| 11.20 | 11.43 | 10.91 | 10.96 | -3.65% | |
| 11.13 | 11.96 | 11.01 | 11.38 | +2.57% | |
| 10.88 | 11.50 | 10.88 | 11.09 | +0.91% | |
| 10.51 | 11.28 | 10.29 | 10.99 | +1.38% | |
| 11.37 | 11.62 | 10.75 | 10.84 | -7.19% | |
| 11.63 | 11.76 | 11.26 | 11.68 | -0.17% | |
| 11.53 | 11.94 | 11.20 | 11.70 | +3.54% | |
| 12.12 | 12.12 | 11.23 | 11.30 | -8.20% | |
| 13.01 | 13.01 | 11.57 | 12.31 | -4.50% | |
| 13.02 | 13.36 | 12.68 | 12.89 | -1.00% | |
| 12.71 | 13.39 | 12.30 | 13.02 | +1.56% | |
| 12.80 | 12.94 | 12.33 | 12.82 | +0.79% | |
| 13.00 | 13.20 | 12.71 | 12.72 | -2.15% | |
| 12.87 | 13.40 | 12.63 | 13.00 | +2.44% | |
| 13.25 | 13.53 | 12.57 | 12.69 | -4.59% | |
| 12.86 | 14.00 | 12.69 | 13.30 | +3.26% | |
| 11.68 | 13.33 | 11.68 | 12.88 | +11.03% | |
| 11.49 | 12.04 | 10.85 | 11.60 | +0.69% | |
| 11.65 | 12.05 | 11.30 | 11.52 | -0.86% | |
| 11.65 | 11.81 | 11.33 | 11.62 | +0.17% | |
| 10.22 | 12.18 | 10.22 | 11.60 | +11.32% | |
| 9.82 | 10.89 | 9.75 | 10.42 | +7.87% | |
| 9.72 | 9.97 | 9.45 | 9.66 | +2.55% | |
| 8.80 | 9.87 | 8.73 | 9.42 | +8.65% | |
| 9.20 | 9.23 | 8.55 | 8.67 | -5.97% | |
| 9.04 | 9.80 | 8.96 | 9.22 | +4.42% | |
| 9.00 | 9.38 | 8.83 | 8.83 | -0.06% | |
| 8.74 | 8.89 | 8.37 | 8.84 | +1.32% | |
| 9.16 | 9.50 | 8.65 | 8.72 | -5.53% | |
| 8.87 | 9.29 | 8.70 | 9.23 | +6.83% | |
| 8.84 | 8.84 | 8.41 | 8.64 | 0.00% | |
| 9.93 | 10.02 | 8.54 | 8.64 | -13.69% | |
| 9.54 | 10.45 | 9.54 | 10.01 | +5.04% | |
| 9.28 | 9.66 | 8.97 | 9.53 | +2.80% | |
| 9.62 | 9.62 | 9.14 | 9.27 | -4.53% | |
| 9.79 | 10.08 | 9.17 | 9.71 | -2.02% | |
| 8.90 | 10.00 | 8.90 | 9.91 | +10.48% | |
| 8.83 | 9.07 | 8.80 | 8.97 | +1.36% | |
| 8.83 | 9.20 | 8.81 | 8.85 | +1.61% | |
| 8.72 | 8.92 | 8.61 | 8.71 | +1.28% | |
| 8.68 | 8.90 | 8.55 | 8.60 | -1.04% | |
| 8.29 | 8.83 | 8.17 | 8.69 | +2.60% | |
| 8.52 | 8.79 | 8.37 | 8.47 | +0.77% | |
| 8.19 | 8.65 | 8.07 | 8.41 | +0.48% | |
| 9.11 | 9.35 | 8.20 | 8.37 | -8.58% | |
| 9.57 | 9.67 | 9.15 | 9.15 | -6.73% | |
| 10.71 | 10.71 | 9.80 | 9.81 | -6.12% | |
| 10.34 | 10.55 | 10.22 | 10.45 | +1.06% | |
| 10.79 | 10.86 | 10.24 | 10.34 | -4.17% | |
| 10.25 | 11.21 | 10.20 | 10.79 | +6.41% | |
| 9.08 | 10.16 | 9.06 | 10.14 | +2.11% | |
| 10.39 | 10.39 | 9.80 | 9.93 | -4.70% | |
| 9.76 | 10.43 | 9.65 | 10.42 | +7.31% | |
| 9.55 | 9.86 | 9.49 | 9.71 | +2.86% | |
| 9.10 | 9.55 | 9.10 | 9.44 | +3.85% | |
| 8.88 | 9.29 | 8.84 | 9.09 | +2.48% | |
| 8.80 | 9.07 | 8.64 | 8.87 | +0.68% | |
| 9.51 | 9.51 | 8.72 | 8.81 | -6.48% | |
| 9.40 | 9.66 | 9.36 | 9.42 | -0.32% | |
| 9.27 | 9.77 | 9.27 | 9.45 | +0.53% | |
| 9.89 | 9.89 | 9.23 | 9.40 | -2.19% | |
| 9.81 | 9.87 | 9.48 | 9.61 | -1.94% | |
| 9.85 | 9.96 | 9.69 | 9.80 | +0.41% | |
| 9.89 | 10.09 | 9.67 | 9.76 | -3.08% | |
| 10.27 | 10.59 | 10.01 | 10.07 | -4.00% | |
| 10.48 | 10.74 | 10.20 | 10.49 | +4.27% | |
| 9.75 | 10.10 | 9.53 | 10.06 | +2.97% | |
| 9.64 | 9.81 | 9.43 | 9.77 | +1.14% | |
| 10.06 | 10.17 | 9.60 | 9.66 | -3.78% | |
| 9.82 | 10.23 | 9.82 | 10.04 | +2.34% | |
| 9.82 | 9.94 | 9.49 | 9.81 | -0.30% | |
| 10.00 | 10.02 | 9.70 | 9.84 | -2.57% | |
| 10.75 | 10.88 | 9.95 | 10.10 | -1.37% | |
| 9.87 | 10.34 | 9.70 | 10.24 | +3.02% | |
| 9.57 | 10.05 | 9.57 | 9.94 | +4.85% | |
| 9.50 | 9.83 | 9.38 | 9.48 | -3.95% | |
| 9.53 | 9.93 | 9.47 | 9.87 | +6.02% | |
| 8.79 | 9.48 | 8.79 | 9.31 | +8.63% | |
| 9.19 | 9.72 | 8.45 | 8.57 | -8.15% | |
| 10.00 | 10.33 | 9.32 | 9.33 | -8.35% | |
| 9.65 | 10.71 | 9.64 | 10.18 | +3.04% | |
| 9.35 | 10.24 | 9.34 | 9.88 | +7.63% | |
| 9.08 | 9.26 | 8.83 | 9.18 | -0.54% | |
| 8.80 | 9.25 | 8.74 | 9.23 | +7.20% | |
| 8.63 | 9.10 | 8.59 | 8.61 | -4.12% | |
| 9.94 | 9.94 | 8.56 | 8.98 | +4.91% | |
| 8.52 | 8.60 | 8.28 | 8.56 | -0.58% | |
| 8.44 | 8.75 | 8.21 | 8.61 | +1.53% | |
| 8.44 | 8.66 | 8.35 | 8.48 | +1.80% | |
| 8.55 | 8.98 | 8.28 | 8.33 | -1.42% | |
| 8.35 | 8.51 | 8.21 | 8.45 | -1.05% | |
| 8.71 | 8.71 | 8.34 | 8.54 | -3.72% | |
| 8.88 | 9.28 | 8.73 | 8.87 | +1.60% | |
| 7.96 | 8.82 | 7.96 | 8.73 | +2.95% | |
| 8.40 | 8.68 | 8.19 | 8.48 | -1.85% | |
| 8.66 | 8.77 | 8.42 | 8.64 | -3.25% | |
| 8.62 | 9.30 | 8.40 | 8.93 | +5.56% | |
| 9.00 | 9.27 | 8.38 | 8.46 | -9.32% | |
| 9.24 | 9.74 | 8.96 | 9.33 | -3.42% | |
| 9.60 | 9.72 | 9.38 | 9.66 | 0.00% | |
| 9.92 | 9.92 | 9.43 | 9.66 | -2.62% | |
| 10.07 | 10.39 | 9.88 | 9.92 | -1.49% | |
| 9.74 | 10.48 | 9.72 | 10.07 | +4.03% | |
| 9.00 | 9.76 | 8.95 | 9.68 | +7.32% | |
| 9.03 | 9.23 | 8.81 | 9.02 | -1.64% | |
| 9.14 | 9.27 | 8.95 | 9.17 | 0.00% | |
| 9.42 | 9.67 | 9.13 | 9.17 | -3.27% | |
| 9.50 | 9.72 | 9.30 | 9.48 | +1.39% | |
| 9.39 | 9.78 | 9.28 | 9.35 | -0.11% | |
| 9.28 | 9.63 | 9.11 | 9.36 | +1.19% | |
| 9.10 | 9.29 | 8.75 | 9.25 | +1.65% | |
| 9.08 | 9.39 | 8.84 | 9.10 | +0.22% | |
| 8.92 | 9.18 | 8.66 | 9.08 | +1.00% | |
| 8.50 | 9.00 | 8.42 | 8.99 | +7.15% | |
| 9.20 | 9.58 | 8.39 | 8.39 | -9.69% | |
| 9.50 | 9.78 | 9.04 | 9.29 | -2.11% | |
| 9.18 | 9.57 | 9.16 | 9.49 | +3.72% | |
| 8.73 | 9.38 | 8.60 | 9.15 | +3.27% | |
| 8.88 | 9.28 | 8.66 | 8.86 | -1.23% | |
| 8.47 | 9.10 | 8.30 | 8.97 | +4.30% | |
| 8.55 | 8.83 | 8.25 | 8.60 | +1.30% | |
| 7.95 | 8.52 | 7.83 | 8.49 | +6.52% | |
| 7.92 | 8.18 | 7.77 | 7.97 | +0.13% | |
| 8.00 | 8.25 | 7.89 | 7.96 | -1.61% | |
| 7.70 | 8.19 | 7.63 | 8.09 | +5.20% | |
| 7.62 | 7.79 | 7.52 | 7.69 | +0.92% | |
| 7.35 | 7.80 | 7.30 | 7.62 | +0.93% | |
| 7.66 | 7.78 | 7.46 | 7.55 | -0.79% | |
| 8.75 | 8.80 | 7.60 | 7.61 | -13.13% | |
| 7.90 | 8.76 | 7.88 | 8.76 | +11.45% | |
| 7.49 | 7.94 | 7.48 | 7.86 | +4.80% | |
| 7.40 | 7.55 | 7.13 | 7.50 | 0.00% | |
| 7.41 | 7.61 | 7.32 | 7.50 | +2.74% | |
| 7.70 | 7.72 | 7.20 | 7.30 | -6.05% | |
| 7.29 | 8.06 | 7.22 | 7.77 | +8.07% | |
| 7.30 | 7.37 | 7.10 | 7.19 | -1.51% | |
| 7.33 | 7.46 | 6.96 | 7.30 | -0.27% | |
| 7.63 | 7.65 | 7.13 | 7.32 | -2.40% | |
| 7.57 | 7.71 | 7.43 | 7.50 | -1.06% | |
| 7.63 | 7.88 | 7.55 | 7.58 | -1.30% | |
| 7.90 | 7.91 | 7.67 | 7.68 | -3.64% | |
| 8.06 | 8.13 | 7.72 | 7.97 | -1.60% | |
| 7.73 | 8.13 | 7.67 | 8.10 | +2.53% | |
| 8.61 | 8.62 | 7.80 | 7.90 | -9.30% | |
| 8.75 | 8.91 | 8.61 | 8.71 | +0.35% | |
| 8.44 | 9.04 | 8.37 | 8.68 | -0.12% | |
| 9.51 | 9.66 | 8.46 | 8.69 | -5.65% | |
| 11.63 | 11.81 | 9.03 | 9.21 | -20.05% | |
| 10.90 | 11.64 | 10.87 | 11.52 | +5.21% | |
| 10.95 | 11.19 | 10.56 | 10.95 | +1.01% | |
| 10.94 | 11.60 | 10.71 | 10.84 | -0.73% | |
| 10.92 | 11.11 | 10.64 | 10.92 | +0.83% | |
| 10.49 | 10.89 | 10.30 | 10.83 | +3.04% | |
| 11.00 | 11.17 | 10.47 | 10.51 | -5.14% | |
| 10.92 | 11.39 | 10.90 | 11.08 | +3.55% | |
| 11.30 | 11.50 | 10.67 | 10.70 | -4.38% | |
| 10.68 | 11.40 | 10.54 | 11.19 | +4.58% | |
| 10.19 | 10.77 | 10.19 | 10.70 | +5.63% | |
| 10.50 | 10.50 | 9.92 | 10.13 | -3.62% | |
| 11.40 | 11.60 | 10.48 | 10.51 | -9.86% | |
| 11.12 | 11.89 | 10.87 | 11.66 | +6.10% | |
| 10.73 | 11.00 | 10.41 | 10.99 | +2.90% | |
| 10.96 | 11.12 | 10.54 | 10.68 | -1.93% | |
| 10.86 | 11.18 | 10.71 | 10.89 | +0.46% | |
| 10.30 | 11.03 | 10.15 | 10.84 | +4.84% | |
| 11.00 | 11.30 | 10.29 | 10.34 | -4.26% | |
| 10.11 | 11.00 | 10.09 | 10.80 | +7.04% | |
| 10.81 | 10.86 | 10.04 | 10.09 | -7.85% | |
| 10.75 | 11.43 | 10.46 | 10.95 | +1.48% | |
| 10.11 | 11.17 | 10.00 | 10.79 | +4.96% | |
| 10.80 | 11.13 | 10.18 | 10.28 | -6.29% | |
| 10.88 | 11.56 | 10.75 | 10.97 | +1.57% | |
| 10.32 | 10.97 | 9.98 | 10.80 | +6.19% | |
| 10.35 | 10.63 | 9.78 | 10.17 | -3.14% | |
| 11.02 | 11.02 | 10.04 | 10.50 | -3.85% | |
| 11.35 | 11.80 | 10.41 | 10.92 | +3.90% | |
| 10.65 | 10.93 | 10.33 | 10.51 | -2.23% | |
| 10.77 | 11.34 | 10.65 | 10.75 | -4.19% | |
| 11.60 | 11.70 | 10.60 | 11.22 | -2.43% | |
| 11.95 | 12.00 | 11.42 | 11.50 | +1.59% | |
| 11.29 | 11.59 | 11.09 | 11.32 | -0.79% | |
| 11.95 | 11.96 | 11.25 | 11.41 | -4.68% | |
| 12.24 | 12.34 | 11.46 | 11.97 | -2.44% | |
| 11.30 | 12.32 | 10.87 | 12.27 | +8.20% | |
| 10.83 | 12.34 | 10.45 | 11.34 | +13.40% | |
| 10.52 | 10.73 | 9.95 | 10.00 | -4.94% | |
| 11.17 | 11.38 | 10.36 | 10.52 | -6.41% | |
| 11.14 | 11.65 | 10.73 | 11.24 | -0.27% | |
| 10.06 | 11.29 | 9.93 | 11.27 | +14.53% | |
| 9.95 | 10.25 | 9.61 | 9.84 | -2.48% | |
| 10.17 | 10.73 | 9.98 | 10.09 | +1.31% | |
| 10.05 | 10.26 | 9.63 | 9.96 | -0.10% | |
| 9.60 | 10.06 | 9.40 | 9.97 | +3.10% | |
| 8.90 | 9.70 | 8.50 | 9.67 | +8.65% | |
| 9.60 | 9.64 | 8.76 | 8.90 | -6.90% | |
| 9.64 | 10.03 | 9.49 | 9.56 | -1.04% | |
| 8.43 | 9.84 | 8.30 | 9.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FDMT chart for longer ranges.