4D Molecular Therapeutics, Inc. (FDMT) stock
FDMTNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 6/302% above fair value
$12.23+0.12 (+0.95%)
Close on Nov 13, 2026Market cap $882.76MP/E –Yield –
Price history
4D Molecular Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$12.23
+0.95% on the day
52-week range
$6.96 – $16.93
-27.8% from the high
Change over 52 weeks
+19.0%
From $10.28 on Nov 13, 2025
Average volume
938,513
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $11.62 | $12.37 | $10.98 | $12.23 | +0.95% | 813,801 |
| Nov 12, 2026 | $12.59 | $12.86 | $12.04 | $12.12 | -6.74% | 897,223 |
| Nov 11, 2026 | $12.48 | $13.03 | $12.38 | $12.99 | +4.25% | 837,177 |
| Nov 10, 2026 | $12.47 | $12.77 | $12.15 | $12.46 | -0.16% | 1,075,502 |
| Nov 9, 2026 | $12.42 | $12.71 | $12.15 | $12.48 | +1.88% | 879,814 |
| Nov 6, 2026 | $11.46 | $12.57 | $11.28 | $12.25 | +8.89% | 993,259 |
| Nov 5, 2026 | $12.11 | $12.11 | $11.16 | $11.25 | -8.39% | 1,598,598 |
| Nov 4, 2026 | $12.36 | $12.44 | $11.51 | $12.28 | +2.76% | 764,668 |
| Nov 3, 2026 | $11.52 | $12.09 | $11.46 | $11.95 | +5.10% | 740,405 |
| Nov 2, 2026 | $11.88 | $12.06 | $11.16 | $11.37 | -4.45% | 734,784 |
| Oct 30, 2026 | $12.49 | $12.88 | $11.74 | $11.90 | -6.89% | 683,493 |
| Oct 29, 2026 | $13.00 | $13.46 | $12.57 | $12.78 | -1.16% | 848,927 |
| Oct 28, 2026 | $11.89 | $12.96 | $11.73 | $12.93 | +8.11% | 1,189,801 |
| Oct 27, 2026 | $10.96 | $11.99 | $10.75 | $11.96 | +8.43% | 1,134,654 |
| Oct 26, 2026 | $10.74 | $11.29 | $10.62 | $11.03 | +2.13% | 1,084,578 |
| Oct 23, 2026 | $11.74 | $11.75 | $10.68 | $10.80 | -8.86% | 996,140 |
| Oct 22, 2026 | $12.60 | $13.12 | $11.68 | $11.85 | -6.10% | 1,354,686 |
| Oct 21, 2026 | $13.12 | $13.45 | $12.61 | $12.62 | -3.66% | 2,019,208 |
| Oct 20, 2026 | $12.29 | $13.39 | $12.29 | $13.10 | +6.59% | 725,371 |
| Oct 19, 2026 | $12.36 | $12.68 | $12.21 | $12.29 | +1.24% | 855,679 |
| Oct 16, 2026 | $12.84 | $12.84 | $12.00 | $12.14 | -5.67% | 794,535 |
| Oct 15, 2026 | $12.30 | $13.01 | $12.04 | $12.87 | +5.49% | 787,613 |
| Oct 14, 2026 | $12.18 | $12.58 | $11.99 | $12.20 | -1.29% | 632,964 |
| Oct 13, 2026 | $12.91 | $12.91 | $12.25 | $12.36 | -4.92% | 991,721 |
| Oct 12, 2026 | $13.30 | $13.47 | $12.86 | $13.00 | -2.48% | 835,835 |
| Oct 9, 2026 | $12.70 | $13.85 | $12.55 | $13.33 | +4.96% | 868,094 |
| Oct 8, 2026 | $12.42 | $12.74 | $12.12 | $12.70 | +0.87% | 970,764 |
| Oct 7, 2026 | $12.36 | $12.92 | $12.19 | $12.59 | +0.24% | 603,568 |
| Oct 6, 2026 | $12.64 | $13.02 | $12.30 | $12.56 | -2.79% | 1,170,870 |
| Oct 5, 2026 | $13.86 | $13.86 | $12.61 | $12.92 | -5.49% | 2,110,579 |
| Oct 2, 2026 | $14.12 | $14.14 | $13.60 | $13.67 | -1.23% | 1,036,924 |
| Oct 1, 2026 | $14.23 | $14.58 | $13.80 | $13.84 | -3.28% | 655,463 |
| Sep 30, 2026 | $14.76 | $14.83 | $14.08 | $14.31 | -1.24% | 1,037,055 |
| Sep 29, 2026 | $14.70 | $14.97 | $13.94 | $14.49 | -0.48% | 1,376,244 |
| Sep 28, 2026 | $14.36 | $14.82 | $13.92 | $14.56 | +0.62% | 1,557,429 |
| Sep 25, 2026 | $14.78 | $14.82 | $14.03 | $14.47 | -1.63% | 1,018,004 |
| Sep 24, 2026 | $14.81 | $14.98 | $13.56 | $14.71 | -1.93% | 1,768,229 |
| Sep 23, 2026 | $15.97 | $15.97 | $14.68 | $15.00 | -5.54% | 1,465,465 |
| Sep 22, 2026 | $15.21 | $16.23 | $15.13 | $15.88 | +4.20% | 936,969 |
| Sep 21, 2026 | $15.57 | $15.70 | $14.68 | $15.24 | +0.13% | 699,178 |
| Sep 18, 2026 | $15.12 | $15.69 | $14.78 | $15.22 | +3.68% | 1,787,707 |
| Sep 17, 2026 | $13.93 | $14.87 | $13.93 | $14.68 | +6.69% | 930,578 |
| Sep 16, 2026 | $13.65 | $14.20 | $13.55 | $13.76 | +0.95% | 819,577 |
| Sep 15, 2026 | $13.95 | $13.95 | $13.18 | $13.63 | -0.94% | 552,037 |
| Sep 14, 2026 | $13.64 | $14.19 | $13.43 | $13.76 | +4.48% | 977,246 |
| Sep 11, 2026 | $13.69 | $14.02 | $12.94 | $13.17 | -2.37% | 481,189 |
| Sep 10, 2026 | $13.88 | $14.02 | $13.40 | $13.49 | -4.87% | 566,243 |
| Sep 9, 2026 | $14.44 | $14.50 | $14.09 | $14.18 | -3.08% | 493,797 |
| Sep 8, 2026 | $14.57 | $15.29 | $14.13 | $14.63 | -2.27% | 542,039 |
| Sep 4, 2026 | $14.50 | $15.00 | $14.33 | $14.97 | +1.84% | 420,636 |
| Sep 3, 2026 | $14.94 | $14.94 | $14.28 | $14.70 | -1.61% | 782,446 |
| Sep 2, 2026 | $14.40 | $15.13 | $14.08 | $14.94 | +4.11% | 1,036,429 |
| Sep 1, 2026 | $13.94 | $14.85 | $13.80 | $14.35 | +1.70% | 707,964 |
| Aug 31, 2026 | $14.49 | $14.60 | $13.67 | $14.11 | -3.82% | 1,404,177 |
| Aug 28, 2026 | $14.92 | $15.00 | $14.20 | $14.67 | -1.61% | 1,101,307 |
| Aug 27, 2026 | $15.44 | $15.77 | $14.82 | $14.91 | -4.18% | 717,739 |
| Aug 26, 2026 | $15.50 | $15.67 | $15.04 | $15.56 | -1.02% | 717,884 |
| Aug 25, 2026 | $15.69 | $16.34 | $15.42 | $15.72 | +2.14% | 919,118 |
| Aug 24, 2026 | $15.68 | $15.83 | $14.35 | $15.39 | -2.78% | 1,474,743 |
| Aug 21, 2026 | $16.32 | $16.91 | $15.33 | $15.83 | -1.68% | 921,169 |
| Aug 20, 2026 | $16.50 | $16.71 | $15.63 | $16.10 | -3.94% | 1,630,879 |
| Aug 19, 2026 | $15.21 | $16.93 | $14.89 | $16.76 | +13.86% | 1,965,152 |
| Aug 18, 2026 | $14.25 | $15.04 | $13.91 | $14.72 | +1.20% | 2,320,207 |
| Aug 17, 2026 | $12.20 | $15.03 | $12.10 | $14.55 | +19.32% | 3,452,922 |
| Aug 14, 2026 | $11.63 | $12.35 | $11.26 | $12.19 | +4.64% | 773,765 |
| Aug 13, 2026 | $11.93 | $12.05 | $11.34 | $11.65 | -1.85% | 707,434 |
| Aug 12, 2026 | $11.50 | $11.89 | $11.34 | $11.87 | +3.49% | 430,295 |
| Aug 11, 2026 | $11.31 | $11.54 | $10.80 | $11.47 | +2.96% | 453,665 |
| Aug 10, 2026 | $10.66 | $11.30 | $10.54 | $11.14 | +3.63% | 940,938 |
| Aug 7, 2026 | $10.66 | $10.84 | $10.45 | $10.75 | +1.90% | 346,898 |
| Aug 6, 2026 | $10.21 | $10.69 | $10.21 | $10.55 | +2.63% | 297,341 |
| Aug 5, 2026 | $10.35 | $10.62 | $10.18 | $10.28 | +0.19% | 664,783 |
| Aug 4, 2026 | $10.35 | $10.48 | $10.06 | $10.26 | +1.68% | 478,304 |
| Aug 3, 2026 | $10.17 | $10.33 | $9.66 | $10.09 | -0.88% | 463,747 |
| Jul 31, 2026 | $10.54 | $10.65 | $9.84 | $10.18 | +1.09% | 716,312 |
| Jul 30, 2026 | $9.79 | $10.15 | $9.73 | $10.07 | +4.79% | 539,918 |
| Jul 29, 2026 | $9.82 | $9.98 | $9.39 | $9.61 | -2.44% | 529,947 |
| Jul 28, 2026 | $10.28 | $10.37 | $9.50 | $9.85 | -5.11% | 628,850 |
| Jul 27, 2026 | $10.22 | $10.66 | $10.12 | $10.38 | +3.08% | 531,419 |
| Jul 24, 2026 | $10.38 | $10.46 | $9.91 | $10.07 | -2.99% | 682,426 |
| Jul 23, 2026 | $10.66 | $10.94 | $10.31 | $10.38 | -5.29% | 567,285 |
| Jul 22, 2026 | $11.20 | $11.43 | $10.91 | $10.96 | -3.65% | 717,183 |
| Jul 21, 2026 | $11.13 | $11.96 | $11.01 | $11.38 | +2.57% | 1,025,540 |
| Jul 20, 2026 | $10.88 | $11.50 | $10.88 | $11.09 | +0.91% | 821,598 |
| Jul 17, 2026 | $10.51 | $11.28 | $10.29 | $10.99 | +1.38% | 598,911 |
| Jul 16, 2026 | $11.37 | $11.62 | $10.75 | $10.84 | -7.19% | 893,766 |
| Jul 15, 2026 | $11.63 | $11.76 | $11.26 | $11.68 | -0.17% | 419,761 |
| Jul 14, 2026 | $11.53 | $11.94 | $11.20 | $11.70 | +3.54% | 651,783 |
| Jul 13, 2026 | $12.12 | $12.12 | $11.23 | $11.30 | -8.20% | 632,263 |
| Jul 10, 2026 | $13.01 | $13.01 | $11.57 | $12.31 | -4.50% | 683,602 |
| Jul 9, 2026 | $13.02 | $13.36 | $12.68 | $12.89 | -1.00% | 642,569 |
| Jul 8, 2026 | $12.71 | $13.39 | $12.30 | $13.02 | +1.56% | 757,161 |
| Jul 7, 2026 | $12.80 | $12.94 | $12.33 | $12.82 | +0.79% | 650,957 |
| Jul 6, 2026 | $13.00 | $13.20 | $12.71 | $12.72 | -2.15% | 874,299 |
| Jul 2, 2026 | $12.87 | $13.40 | $12.63 | $13.00 | +2.44% | 1,002,805 |
| Jul 1, 2026 | $13.25 | $13.53 | $12.57 | $12.69 | -4.59% | 1,073,782 |
| Jun 30, 2026 | $12.86 | $14.00 | $12.69 | $13.30 | +3.26% | 2,796,477 |
| Jun 29, 2026 | $11.68 | $13.33 | $11.68 | $12.88 | +11.03% | 1,522,979 |
| Jun 26, 2026 | $11.49 | $12.04 | $10.85 | $11.60 | +0.69% | 2,021,427 |
| Jun 25, 2026 | $11.65 | $12.05 | $11.30 | $11.52 | -0.86% | 985,319 |
| Jun 24, 2026 | $11.65 | $11.81 | $11.32 | $11.62 | +0.17% | 1,048,567 |
| Jun 23, 2026 | $10.22 | $12.18 | $10.22 | $11.60 | +11.32% | 2,068,962 |
| Jun 22, 2026 | $9.82 | $10.89 | $9.75 | $10.42 | +7.87% | 1,695,279 |
| Jun 18, 2026 | $9.72 | $9.97 | $9.45 | $9.66 | +2.55% | 892,231 |
| Jun 17, 2026 | $8.80 | $9.87 | $8.73 | $9.42 | +8.65% | 962,823 |
| Jun 16, 2026 | $9.20 | $9.23 | $8.55 | $8.67 | -5.97% | 766,909 |
| Jun 15, 2026 | $9.04 | $9.80 | $8.96 | $9.22 | +4.42% | 1,064,934 |
| Jun 12, 2026 | $9.00 | $9.38 | $8.83 | $8.83 | -0.06% | 560,414 |
| Jun 11, 2026 | $8.74 | $8.89 | $8.37 | $8.84 | +1.32% | 680,299 |
| Jun 10, 2026 | $9.16 | $9.50 | $8.65 | $8.72 | -5.53% | 623,640 |
| Jun 9, 2026 | $8.87 | $9.29 | $8.70 | $9.23 | +6.83% | 609,091 |
| Jun 8, 2026 | $8.84 | $8.84 | $8.41 | $8.64 | 0.00% | 565,114 |
| Jun 5, 2026 | $9.93 | $10.02 | $8.54 | $8.64 | -13.69% | 644,669 |
| Jun 4, 2026 | $9.54 | $10.45 | $9.54 | $10.01 | +5.04% | 1,051,796 |
| Jun 3, 2026 | $9.28 | $9.66 | $8.97 | $9.53 | +2.80% | 949,235 |
| Jun 2, 2026 | $9.62 | $9.62 | $9.14 | $9.27 | -4.53% | 895,596 |
| Jun 1, 2026 | $9.79 | $10.08 | $9.17 | $9.71 | -2.02% | 1,075,280 |
| May 29, 2026 | $8.90 | $10.00 | $8.90 | $9.91 | +10.48% | 3,316,845 |
| May 28, 2026 | $8.83 | $9.07 | $8.80 | $8.97 | +1.36% | 279,831 |
| May 27, 2026 | $8.83 | $9.20 | $8.81 | $8.85 | +1.61% | 401,313 |
| May 26, 2026 | $8.72 | $8.92 | $8.61 | $8.71 | +1.28% | 393,063 |
| May 22, 2026 | $8.68 | $8.90 | $8.55 | $8.60 | -1.04% | 504,096 |
| May 21, 2026 | $8.29 | $8.83 | $8.17 | $8.69 | +2.60% | 555,182 |
| May 20, 2026 | $8.52 | $8.79 | $8.37 | $8.47 | +0.77% | 523,457 |
| May 19, 2026 | $8.19 | $8.65 | $8.07 | $8.41 | +0.48% | 873,878 |
| May 18, 2026 | $9.11 | $9.35 | $8.20 | $8.37 | -8.58% | 1,033,498 |
| May 15, 2026 | $9.57 | $9.67 | $9.15 | $9.15 | -6.73% | 574,827 |
| May 14, 2026 | $10.71 | $10.71 | $9.80 | $9.81 | -6.12% | 429,728 |
| May 13, 2026 | $10.34 | $10.55 | $10.22 | $10.45 | +1.06% | 362,770 |
| May 12, 2026 | $10.79 | $10.86 | $10.24 | $10.34 | -4.17% | 459,002 |
| May 11, 2026 | $10.25 | $11.21 | $10.20 | $10.79 | +6.41% | 1,021,746 |
| May 8, 2026 | $9.08 | $10.16 | $9.06 | $10.14 | +2.11% | 832,112 |
| May 7, 2026 | $10.39 | $10.39 | $9.80 | $9.93 | -4.70% | 737,281 |
| May 6, 2026 | $9.76 | $10.43 | $9.65 | $10.42 | +7.31% | 711,284 |
| May 5, 2026 | $9.55 | $9.86 | $9.49 | $9.71 | +2.86% | 541,901 |
| May 4, 2026 | $9.10 | $9.55 | $9.10 | $9.44 | +3.85% | 551,805 |
| May 1, 2026 | $8.88 | $9.29 | $8.84 | $9.09 | +2.48% | 794,041 |
| Apr 30, 2026 | $8.80 | $9.07 | $8.64 | $8.87 | +0.68% | 740,199 |
| Apr 29, 2026 | $9.51 | $9.51 | $8.72 | $8.81 | -6.48% | 850,037 |
| Apr 28, 2026 | $9.40 | $9.66 | $9.36 | $9.42 | -0.32% | 437,125 |
| Apr 27, 2026 | $9.27 | $9.77 | $9.27 | $9.45 | +0.53% | 630,626 |
| Apr 24, 2026 | $9.89 | $9.89 | $9.23 | $9.40 | -2.19% | 514,602 |
| Apr 23, 2026 | $9.81 | $9.87 | $9.48 | $9.61 | -1.94% | 535,237 |
| Apr 22, 2026 | $9.85 | $9.96 | $9.69 | $9.80 | +0.41% | 685,417 |
| Apr 21, 2026 | $9.89 | $10.09 | $9.67 | $9.76 | -3.08% | 843,269 |
| Apr 20, 2026 | $10.27 | $10.59 | $10.01 | $10.07 | -4.00% | 473,091 |
| Apr 17, 2026 | $10.48 | $10.74 | $10.20 | $10.49 | +4.27% | 894,986 |
| Apr 16, 2026 | $9.75 | $10.10 | $9.53 | $10.06 | +2.97% | 837,066 |
| Apr 15, 2026 | $9.64 | $9.81 | $9.43 | $9.77 | +1.14% | 685,023 |
| Apr 14, 2026 | $10.06 | $10.17 | $9.60 | $9.66 | -3.78% | 1,052,341 |
| Apr 13, 2026 | $9.82 | $10.23 | $9.82 | $10.04 | +2.34% | 553,931 |
| Apr 10, 2026 | $9.82 | $9.94 | $9.49 | $9.81 | -0.30% | 900,753 |
| Apr 9, 2026 | $10.00 | $10.02 | $9.70 | $9.84 | -2.57% | 389,097 |
| Apr 8, 2026 | $10.75 | $10.88 | $9.95 | $10.10 | -1.37% | 631,238 |
| Apr 7, 2026 | $9.87 | $10.34 | $9.70 | $10.24 | +3.02% | 1,051,470 |
| Apr 6, 2026 | $9.57 | $10.05 | $9.57 | $9.94 | +4.85% | 460,175 |
| Apr 2, 2026 | $9.50 | $9.83 | $9.38 | $9.48 | -3.95% | 706,932 |
| Apr 1, 2026 | $9.53 | $9.93 | $9.47 | $9.87 | +6.02% | 686,475 |
| Mar 31, 2026 | $8.79 | $9.48 | $8.79 | $9.31 | +8.63% | 705,118 |
| Mar 30, 2026 | $9.19 | $9.72 | $8.45 | $8.57 | -8.15% | 1,176,007 |
| Mar 27, 2026 | $10.00 | $10.33 | $9.32 | $9.33 | -8.35% | 1,059,714 |
| Mar 26, 2026 | $9.65 | $10.71 | $9.64 | $10.18 | +3.04% | 2,237,864 |
| Mar 25, 2026 | $9.35 | $10.24 | $9.34 | $9.88 | +7.63% | 895,608 |
| Mar 24, 2026 | $9.08 | $9.26 | $8.83 | $9.18 | -0.54% | 769,942 |
| Mar 23, 2026 | $8.80 | $9.25 | $8.74 | $9.23 | +7.20% | 667,640 |
| Mar 20, 2026 | $8.63 | $9.10 | $8.59 | $8.61 | -4.12% | 1,373,462 |
| Mar 19, 2026 | $9.94 | $9.94 | $8.56 | $8.98 | +4.91% | 731,910 |
| Mar 18, 2026 | $8.52 | $8.60 | $8.28 | $8.56 | -0.58% | 534,656 |
| Mar 17, 2026 | $8.44 | $8.75 | $8.21 | $8.61 | +1.53% | 419,011 |
| Mar 16, 2026 | $8.44 | $8.66 | $8.35 | $8.48 | +1.80% | 323,930 |
| Mar 13, 2026 | $8.55 | $8.98 | $8.28 | $8.33 | -1.42% | 466,227 |
| Mar 12, 2026 | $8.35 | $8.51 | $8.21 | $8.45 | -1.05% | 383,527 |
| Mar 11, 2026 | $8.71 | $8.71 | $8.34 | $8.54 | -3.72% | 405,253 |
| Mar 10, 2026 | $8.88 | $9.28 | $8.73 | $8.87 | +1.60% | 574,997 |
| Mar 9, 2026 | $7.96 | $8.82 | $7.96 | $8.73 | +2.95% | 552,919 |
| Mar 6, 2026 | $8.40 | $8.68 | $8.19 | $8.48 | -1.85% | 516,915 |
| Mar 5, 2026 | $8.66 | $8.77 | $8.42 | $8.64 | -3.25% | 672,437 |
| Mar 4, 2026 | $8.62 | $9.30 | $8.40 | $8.93 | +5.56% | 677,273 |
| Mar 3, 2026 | $9.00 | $9.27 | $8.38 | $8.46 | -9.32% | 1,669,371 |
| Mar 2, 2026 | $9.24 | $9.74 | $8.96 | $9.33 | -3.42% | 1,526,087 |
| Feb 27, 2026 | $9.60 | $9.72 | $9.38 | $9.66 | 0.00% | 744,116 |
| Feb 26, 2026 | $9.92 | $9.92 | $9.43 | $9.66 | -2.62% | 983,375 |
| Feb 25, 2026 | $10.07 | $10.39 | $9.88 | $9.92 | -1.49% | 625,977 |
| Feb 24, 2026 | $9.74 | $10.48 | $9.72 | $10.07 | +4.03% | 654,728 |
| Feb 23, 2026 | $9.00 | $9.76 | $8.95 | $9.68 | +7.32% | 666,391 |
| Feb 20, 2026 | $9.03 | $9.23 | $8.81 | $9.02 | -1.64% | 657,417 |
| Feb 19, 2026 | $9.14 | $9.27 | $8.95 | $9.17 | 0.00% | 617,358 |
| Feb 18, 2026 | $9.42 | $9.67 | $9.13 | $9.17 | -3.27% | 744,150 |
| Feb 17, 2026 | $9.50 | $9.72 | $9.30 | $9.48 | +1.39% | 880,011 |
| Feb 13, 2026 | $9.39 | $9.78 | $9.28 | $9.35 | -0.11% | 685,104 |
| Feb 12, 2026 | $9.28 | $9.63 | $9.11 | $9.36 | +1.19% | 658,452 |
| Feb 11, 2026 | $9.10 | $9.29 | $8.75 | $9.25 | +1.65% | 534,888 |
| Feb 10, 2026 | $9.08 | $9.39 | $8.84 | $9.10 | +0.22% | 640,523 |
| Feb 9, 2026 | $8.92 | $9.18 | $8.66 | $9.08 | +1.00% | 617,901 |
| Feb 6, 2026 | $8.50 | $9.00 | $8.42 | $8.99 | +7.15% | 778,803 |
| Feb 5, 2026 | $9.20 | $9.58 | $8.39 | $8.39 | -9.69% | 1,177,662 |
| Feb 4, 2026 | $9.50 | $9.78 | $9.04 | $9.29 | -2.11% | 904,005 |
| Feb 3, 2026 | $9.18 | $9.57 | $9.16 | $9.49 | +3.72% | 754,466 |
| Feb 2, 2026 | $8.73 | $9.38 | $8.60 | $9.15 | +3.27% | 768,472 |
| Jan 30, 2026 | $8.88 | $9.28 | $8.66 | $8.86 | -1.23% | 1,133,740 |
| Jan 29, 2026 | $8.47 | $9.10 | $8.30 | $8.97 | +4.30% | 621,537 |
| Jan 28, 2026 | $8.55 | $8.83 | $8.25 | $8.60 | +1.30% | 898,757 |
| Jan 27, 2026 | $7.95 | $8.52 | $7.83 | $8.49 | +6.52% | 926,281 |
| Jan 26, 2026 | $7.92 | $8.18 | $7.77 | $7.97 | +0.13% | 547,189 |
| Jan 23, 2026 | $8.00 | $8.25 | $7.89 | $7.96 | -1.61% | 539,720 |
| Jan 22, 2026 | $7.70 | $8.19 | $7.63 | $8.09 | +5.20% | 556,213 |
| Jan 21, 2026 | $7.62 | $7.79 | $7.52 | $7.69 | +0.92% | 460,431 |
| Jan 20, 2026 | $7.35 | $7.80 | $7.30 | $7.62 | +0.93% | 632,128 |
| Jan 16, 2026 | $7.66 | $7.78 | $7.46 | $7.55 | -0.79% | 754,694 |
| Jan 15, 2026 | $8.75 | $8.80 | $7.60 | $7.61 | -13.13% | 813,992 |
| Jan 14, 2026 | $7.90 | $8.76 | $7.88 | $8.76 | +11.45% | 973,866 |
| Jan 13, 2026 | $7.49 | $7.94 | $7.48 | $7.86 | +4.80% | 1,077,070 |
| Jan 12, 2026 | $7.40 | $7.55 | $7.13 | $7.50 | 0.00% | 766,980 |
| Jan 9, 2026 | $7.41 | $7.61 | $7.32 | $7.50 | +2.74% | 632,209 |
| Jan 8, 2026 | $7.70 | $7.72 | $7.20 | $7.30 | -6.05% | 973,355 |
| Jan 7, 2026 | $7.29 | $8.06 | $7.22 | $7.77 | +8.07% | 981,451 |
| Jan 6, 2026 | $7.30 | $7.37 | $7.10 | $7.19 | -1.51% | 529,160 |
| Jan 5, 2026 | $7.33 | $7.46 | $6.96 | $7.30 | -0.27% | 769,049 |
| Jan 2, 2026 | $7.63 | $7.65 | $7.13 | $7.32 | -2.40% | 1,032,565 |
| Dec 31, 2025 | $7.57 | $7.71 | $7.43 | $7.50 | -1.06% | 786,774 |
| Dec 30, 2025 | $7.63 | $7.88 | $7.55 | $7.58 | -1.30% | 585,880 |
| Dec 29, 2025 | $7.90 | $7.91 | $7.66 | $7.68 | -3.64% | 737,216 |
| Dec 26, 2025 | $8.06 | $8.13 | $7.72 | $7.97 | -1.60% | 762,990 |
| Dec 24, 2025 | $7.73 | $8.13 | $7.67 | $8.10 | +2.53% | 613,906 |
| Dec 23, 2025 | $8.61 | $8.62 | $7.80 | $7.90 | -9.30% | 1,158,123 |
| Dec 22, 2025 | $8.75 | $8.91 | $8.61 | $8.71 | +0.35% | 832,847 |
| Dec 19, 2025 | $8.44 | $9.04 | $8.37 | $8.68 | -0.12% | 4,829,195 |
| Dec 18, 2025 | $9.51 | $9.66 | $8.46 | $8.69 | -5.65% | 1,793,848 |
| Dec 17, 2025 | $11.63 | $11.81 | $9.03 | $9.21 | -20.05% | 3,298,095 |
| Dec 16, 2025 | $10.90 | $11.64 | $10.87 | $11.52 | +5.21% | 958,702 |
| Dec 15, 2025 | $10.95 | $11.19 | $10.56 | $10.95 | +1.01% | 862,486 |
| Dec 12, 2025 | $10.94 | $11.60 | $10.71 | $10.84 | -0.73% | 1,019,359 |
| Dec 11, 2025 | $10.92 | $11.11 | $10.64 | $10.92 | +0.83% | 562,305 |
| Dec 10, 2025 | $10.49 | $10.89 | $10.30 | $10.83 | +3.04% | 689,131 |
| Dec 9, 2025 | $11.00 | $11.17 | $10.47 | $10.51 | -5.14% | 816,012 |
| Dec 8, 2025 | $10.92 | $11.39 | $10.90 | $11.08 | +3.55% | 929,363 |
| Dec 5, 2025 | $11.30 | $11.50 | $10.67 | $10.70 | -4.38% | 485,664 |
| Dec 4, 2025 | $10.68 | $11.40 | $10.54 | $11.19 | +4.58% | 699,113 |
| Dec 3, 2025 | $10.19 | $10.77 | $10.19 | $10.70 | +5.63% | 700,779 |
| Dec 2, 2025 | $10.50 | $10.50 | $9.92 | $10.13 | -3.62% | 1,140,137 |
| Dec 1, 2025 | $11.40 | $11.60 | $10.48 | $10.51 | -9.86% | 902,438 |
| Nov 28, 2025 | $11.12 | $11.89 | $10.87 | $11.66 | +6.10% | 845,288 |
| Nov 26, 2025 | $10.73 | $11.00 | $10.41 | $10.99 | +2.90% | 650,492 |
| Nov 25, 2025 | $10.96 | $11.12 | $10.54 | $10.68 | -1.93% | 673,169 |
| Nov 24, 2025 | $10.86 | $11.18 | $10.71 | $10.89 | +0.46% | 486,486 |
| Nov 21, 2025 | $10.30 | $11.03 | $10.15 | $10.84 | +4.84% | 559,455 |
| Nov 20, 2025 | $11.00 | $11.30 | $10.29 | $10.34 | -4.26% | 884,451 |
| Nov 19, 2025 | $10.11 | $11.00 | $10.09 | $10.80 | +7.04% | 905,164 |
| Nov 18, 2025 | $10.81 | $10.86 | $10.04 | $10.09 | -7.85% | 1,071,503 |
| Nov 17, 2025 | $10.75 | $11.43 | $10.46 | $10.95 | +1.48% | 625,464 |
| Nov 14, 2025 | $10.11 | $11.17 | $10.00 | $10.79 | +4.96% | 775,036 |
| Nov 13, 2025 | $10.80 | $11.13 | $10.18 | $10.28 | -6.29% | 687,765 |
| Nov 12, 2025 | $10.88 | $11.56 | $10.75 | $10.97 | +1.57% | 1,041,168 |
| Nov 11, 2025 | $10.32 | $10.97 | $9.98 | $10.80 | +6.19% | 1,824,271 |
| Nov 10, 2025 | $10.35 | $10.63 | $9.78 | $10.17 | -3.14% | 1,297,008 |
| Nov 7, 2025 | $11.02 | $11.02 | $10.04 | $10.50 | -3.85% | 1,207,876 |
| Nov 6, 2025 | $11.35 | $11.80 | $10.41 | $10.92 | +3.90% | 1,322,237 |
| Nov 5, 2025 | $10.65 | $10.93 | $10.33 | $10.51 | -2.23% | 635,120 |
| Nov 4, 2025 | $10.77 | $11.34 | $10.65 | $10.75 | -4.19% | 597,763 |
| Nov 3, 2025 | $11.60 | $11.70 | $10.60 | $11.22 | – | 1,019,873 |
Seasonality
FDMT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.5% | 4.9% | -2.6% | -8.8% | -7.7% | 0.9% | 3.6% | 9.3% | -2.8% | -4.9% | 32.5% | -3.6% |
| Months up | 3 of 6 | 2 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 1 of 5 |
| 2026 | 18.1% | 9.0% | -3.6% | -4.7% | 11.7% | 34.2% | -23.5% | 38.6% | 1.4% | -16.8% | 2.8% | |
| 2025 | 0.5% | -19.1% | -28.7% | 4.3% | 7.4% | 2.5% | 21.3% | 36.9% | 41.1% | 32.3% | 1.4% | -35.7% |
| 2024 | -14.9% | 62.4% | 13.7% | -24.9% | 0.2% | -12.4% | -15.5% | -15.3% | -28.0% | -25.9% | -2.1% | -29.0% |
| 2023 | -5.2% | -8.6% | -10.7% | 4.8% | 1.9% | -1.6% | 1.3% | -11.0% | -21.8% | -15.6% | 18.4% | 59.3% |
| 2022 | -28.0% | -13.3% | 10.4% | -21.2% | -36.3% | -8.0% | 34.7% | -16.4% | 2.3% | 7.7% | 179.1% | -8.1% |
| 2021 | 2.2% | -0.9% | 3.3% | -10.8% | -31.4% | -9.3% | 3.3% | 22.8% | -11.7% | -10.9% | -4.3% | -4.6% |
See a number that looks wrong?