| 名前 | 4D Molecular Therapeutics Inc. Common Stock |
| ティッカー | FDMT |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 46.28 | 43.7 | 45.54 | 45.22 | 280300.0 | 45.22 |
| 2021-02-12 | 52.03 | 44.9 | 52.03 | 44.91 | 159000.0 | 44.91 |
| 2021-02-11 | 55.11 | 47.29 | 49.0 | 52.67 | 191900.0 | 52.67 |
| 2021-02-10 | 49.01 | 45.67 | 47.21 | 48.88 | 91700.0 | 48.88 |
| 2021-02-09 | 51.01 | 47.0 | 48.18 | 47.21 | 119000.0 | 47.21 |
| 2021-02-08 | 52.25 | 48.0 | 50.0 | 48.25 | 179900.0 | 48.25 |
| 2021-02-05 | 51.33 | 47.12 | 50.0 | 50.0 | 126900.0 | 50.0 |
| 2021-02-04 | 53.0 | 45.04 | 46.99 | 49.99 | 239000.0 | 49.99 |
| 2021-02-03 | 47.75 | 44.83 | 47.47 | 46.2 | 42700.0 | 46.2 |
| 2021-02-02 | 46.55 | 44.07 | 44.07 | 45.74 | 116900.0 | 45.74 |
| 2021-02-01 | 45.0 | 41.48 | 42.96 | 43.42 | 72800.0 | 43.42 |
| 2021-01-29 | 42.84 | 40.03 | 42.27 | 42.36 | 50300.0 | 42.36 |
| 2021-01-28 | 44.0 | 41.02 | 42.51 | 42.0 | 123900.0 | 42.0 |
| 2021-01-27 | 46.91 | 42.0 | 46.8 | 43.01 | 203300.0 | 43.01 |
| 2021-01-26 | 47.89 | 46.4 | 47.55 | 46.8 | 78000.0 | 46.8 |
| 2021-01-25 | 48.92 | 46.13 | 47.5 | 47.01 | 94900.0 | 47.01 |
| 2021-01-22 | 48.0 | 45.9 | 46.25 | 47.42 | 76700.0 | 47.42 |
| 2021-01-21 | 48.23 | 46.37 | 47.22 | 46.71 | 184200.0 | 46.71 |
| 2021-01-20 | 49.4 | 46.97 | 49.18 | 47.0 | 127200.0 | 47.0 |
| 2021-01-19 | 51.0 | 45.4 | 46.33 | 48.98 | 208200.0 | 48.98 |
| 2021-01-15 | 48.82 | 45.23 | 48.0 | 45.88 | 58400.0 | 45.88 |
| 2021-01-14 | 50.88 | 44.01 | 44.01 | 46.0 | 223600.0 | 46.0 |
| 2021-01-13 | 45.0 | 42.3 | 43.4 | 44.05 | 162900.0 | 44.05 |
| 2021-01-12 | 44.3 | 41.77 | 41.77 | 43.44 | 128200.0 | 43.44 |
| 2021-01-11 | 43.9 | 41.36 | 43.65 | 41.42 | 64300.0 | 41.42 |
| 2021-01-08 | 44.96 | 41.31 | 42.0 | 44.2 | 78700.0 | 44.2 |
| 2021-01-07 | 42.47 | 36.38 | 36.38 | 41.95 | 187700.0 | 41.95 |
| 2021-01-06 | 37.5 | 35.24 | 35.69 | 36.2 | 137700.0 | 36.2 |
| 2021-01-05 | 37.35 | 35.01 | 36.13 | 36.44 | 237700.0 | 36.44 |
| 2021-01-04 | 41.92 | 36.0 | 41.66 | 37.69 | 148000.0 | 37.69 |
| 2020-12-31 | 42.2 | 40.51 | 41.22 | 41.45 | 84700.0 | 41.45 |
| 2020-12-30 | 42.69 | 40.03 | 41.56 | 41.64 | 142100.0 | 41.64 |
| 2020-12-29 | 43.43 | 39.34 | 43.43 | 41.24 | 161700.0 | 41.24 |
| 2020-12-28 | 44.23 | 39.07 | 40.7 | 42.97 | 222100.0 | 42.97 |
| 2020-12-24 | 40.96 | 38.25 | 38.71 | 40.01 | 139900.0 | 40.01 |
| 2020-12-23 | 41.9 | 38.0 | 41.1 | 38.67 | 120400.0 | 38.67 |
| 2020-12-22 | 46.38 | 40.21 | 45.25 | 40.63 | 118100.0 | 40.63 |
| 2020-12-21 | 47.36 | 45.0 | 47.36 | 45.04 | 88600.0 | 45.04 |
| 2020-12-18 | 49.06 | 38.75 | 40.0 | 47.36 | 258500.0 | 47.36 |
| 2020-12-17 | 40.35 | 38.88 | 38.88 | 39.94 | 169400.0 | 39.94 |
| 2020-12-16 | 40.0 | 37.48 | 39.06 | 38.43 | 354300.0 | 38.43 |
| 2020-12-15 | 41.18 | 38.57 | 40.76 | 39.55 | 355900.0 | 39.55 |
| 2020-12-14 | 41.0 | 36.1 | 40.5 | 40.5 | 453100.0 | 40.5 |
| 2020-12-11 | 45.0 | 36.89 | 40.0 | 40.5 | 3649400.0 | 40.5 |