4D Molecular

FDMT
🏛️ usa →
8.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.80 22.41 21.36 22.21 0.4M
2022-12-29 22.00 22.96 21.75 22.06 0.3M
2022-12-28 20.29 21.68 20.23 21.59 0.2M
2022-12-27 21.65 22.33 20.22 20.27 0.2M
2022-12-23 21.44 21.67 20.67 21.59 0.2M
2022-12-22 20.08 21.28 20.01 21.21 0.3M
2022-12-21 20.71 21.32 20.16 20.48 0.3M
2022-12-20 20.57 21.35 20.12 20.75 0.4M
2022-12-19 23.26 23.45 19.71 20.70 0.4M
2022-12-16 23.09 23.93 22.19 23.31 1.3M
2022-12-15 24.22 24.55 23.04 23.09 0.6M
2022-12-14 24.85 25.73 24.35 24.44 0.4M
2022-12-13 25.93 26.49 24.10 24.76 0.3M
2022-12-12 23.40 25.48 23.06 25.46 0.4M
2022-12-09 24.17 25.31 23.18 23.40 0.7M
2022-12-08 21.69 25.92 21.42 24.55 0.5M
2022-12-07 22.08 22.30 21.12 21.52 0.3M
2022-12-06 23.05 23.37 21.76 21.81 0.3M
2022-12-05 22.69 23.98 21.89 23.17 0.5M
2022-12-02 22.91 23.25 21.83 22.67 0.4M
2022-12-01 24.35 24.99 20.61 23.07 0.9M
2022-11-30 23.58 24.78 22.65 24.17 0.9M
2022-11-29 23.88 24.25 23.20 23.37 0.3M
2022-11-28 23.01 24.19 22.81 23.77 0.4M
2022-11-25 23.12 23.55 22.25 22.88 0.2M
2022-11-23 23.69 24.21 22.72 23.26 0.5M
2022-11-22 21.20 23.64 20.04 23.50 0.8M
2022-11-21 21.89 24.82 20.80 20.88 1.2M
2022-11-18 22.80 23.70 21.00 21.99 1.2M
2022-11-17 21.00 24.13 20.55 22.40 2.2M
2022-11-16 18.59 21.28 18.31 21.01 2.1M
2022-11-15 15.65 19.30 15.37 18.69 2.9M
2022-11-14 13.50 14.25 12.01 13.49 1.2M
2022-11-11 9.73 12.54 9.13 12.51 0.6M
2022-11-10 8.88 10.28 8.57 9.73 0.3M
2022-11-09 8.38 8.80 8.08 8.63 0.2M
2022-11-08 8.36 8.64 7.86 8.11 0.2M
2022-11-07 8.28 8.55 8.09 8.32 0.3M
2022-11-04 8.85 8.85 7.43 8.30 0.5M
2022-11-03 8.12 9.74 8.06 8.89 0.4M
2022-11-02 9.00 9.00 8.24 8.25 0.2M
2022-11-01 8.82 9.06 8.61 8.94 0.2M
2022-10-31 8.80 8.95 8.50 8.66 0.3M
2022-10-28 8.90 9.04 8.14 8.88 0.4M
2022-10-27 7.79 10.50 7.79 8.93 1.3M
2022-10-26 7.53 8.00 7.30 7.70 0.1M
2022-10-25 7.38 7.93 7.03 7.50 0.3M
2022-10-24 6.94 7.39 6.62 7.35 0.2M
2022-10-21 7.25 7.48 6.64 6.85 0.2M
2022-10-20 6.94 7.70 6.58 7.21 0.6M
2022-10-19 7.56 7.58 6.74 6.93 0.4M
2022-10-18 7.91 8.00 7.28 7.55 0.3M
2022-10-17 7.09 7.81 7.01 7.75 0.3M
2022-10-14 7.47 7.47 7.01 7.03 0.1M
2022-10-13 7.03 7.47 6.99 7.36 0.3M
2022-10-12 7.45 7.46 7.11 7.30 0.8M
2022-10-11 7.00 7.47 6.80 7.41 0.1M
2022-10-10 7.20 7.31 6.91 7.04 0.2M
2022-10-07 7.55 7.55 7.08 7.12 0.4M
2022-10-06 7.84 7.86 7.49 7.62 0.1M
2022-10-05 7.99 8.22 7.70 7.85 0.1M
2022-10-04 8.00 8.26 7.90 8.04 0.6M
2022-10-03 8.21 8.21 7.61 7.81 0.5M
2022-09-30 8.17 8.63 7.98 8.04 0.2M
2022-09-29 8.79 8.83 8.17 8.22 2.1M
2022-09-28 8.49 9.49 8.49 8.97 2.1M
2022-09-27 8.01 8.60 7.94 8.33 0.1M
2022-09-26 8.06 8.42 7.84 7.94 0.1M
2022-09-23 7.96 8.10 7.80 8.06 0.1M
2022-09-22 8.08 8.20 7.82 8.11 0.1M
2022-09-21 8.40 8.40 8.00 8.09 0.9M
2022-09-20 8.65 8.70 8.29 8.40 0.2M
2022-09-19 8.59 8.87 8.33 8.65 0.2M
2022-09-16 9.16 9.37 8.51 8.85 0.3M
2022-09-15 9.31 9.66 9.09 9.24 0.1M
2022-09-14 8.83 9.60 8.76 9.37 0.4M
2022-09-13 8.88 9.12 8.59 8.91 0.4M
2022-09-12 9.05 9.40 8.86 9.14 0.3M
2022-09-09 9.53 9.75 8.89 9.06 0.3M
2022-09-08 8.66 9.58 8.66 9.42 0.1M
2022-09-07 8.21 8.91 8.21 8.85 0.1M
2022-09-06 8.35 8.56 8.11 8.29 0.1M
2022-09-02 8.20 8.58 7.95 8.21 0.1M
2022-09-01 7.86 8.09 7.65 8.04 0.1M
2022-08-31 8.38 8.53 7.80 7.86 0.1M
2022-08-30 8.43 8.54 7.84 8.25 0.1M
2022-08-29 8.07 8.39 7.97 8.28 0.1M
2022-08-26 8.52 8.88 7.88 8.25 0.3M
2022-08-25 9.51 9.83 8.51 8.59 0.5M
2022-08-24 9.02 9.54 8.88 9.49 0.1M
2022-08-23 8.30 9.18 8.30 9.01 0.3M
2022-08-22 8.95 8.95 8.26 8.33 0.1M
2022-08-19 8.44 9.07 8.40 8.84 0.1M
2022-08-18 8.84 9.19 8.45 8.74 0.2M
2022-08-17 9.22 9.30 8.88 8.95 0.1M
2022-08-16 9.67 9.71 9.19 9.32 0.1M
2022-08-15 9.34 9.88 9.34 9.55 0.1M
2022-08-12 7.84 9.84 6.92 9.54 0.4M
2022-08-11 10.62 11.06 10.25 10.40 0.2M
2022-08-10 11.08 11.23 10.37 10.65 0.1M
2022-08-09 11.03 11.03 10.11 10.66 0.1M
2022-08-08 11.50 11.64 10.66 11.25 0.2M
2022-08-05 10.74 11.95 10.54 11.48 0.2M
2022-08-04 10.34 11.22 10.34 11.00 0.1M
2022-08-03 9.35 10.23 9.35 10.19 0.1M
2022-08-02 8.96 9.50 8.96 9.17 0.1M
2022-08-01 9.30 9.31 8.70 9.01 0.1M
2022-07-29 9.23 9.47 9.03 9.40 0.2M
2022-07-28 9.85 9.94 9.20 9.35 0.1M
2022-07-27 10.76 10.76 9.56 9.83 0.1M
2022-07-26 10.18 11.18 10.10 10.71 0.2M
2022-07-25 9.92 10.30 9.87 10.19 0.1M
2022-07-22 10.16 10.20 9.77 10.18 0.1M
2022-07-21 10.48 10.66 9.71 9.98 0.1M
2022-07-20 10.23 11.35 10.16 10.81 0.2M
2022-07-19 9.72 10.38 9.34 10.23 0.2M
2022-07-18 10.05 10.32 9.53 9.61 0.3M
2022-07-15 9.19 10.19 8.97 10.08 0.3M
2022-07-14 8.77 9.06 8.60 8.98 0.1M
2022-07-13 8.08 8.83 8.08 8.77 0.1M
2022-07-12 7.97 8.33 7.66 8.26 0.2M
2022-07-11 8.45 8.45 7.83 7.97 0.1M
2022-07-08 8.00 8.54 8.00 8.50 0.2M
2022-07-07 7.80 8.29 7.61 8.16 0.2M
2022-07-06 7.06 7.77 6.95 7.69 0.3M
2022-07-05 6.83 7.18 6.70 7.00 0.2M
2022-07-01 6.98 7.21 6.82 6.96 0.1M
2022-06-30 7.12 7.24 6.92 6.98 0.2M
2022-06-29 7.03 7.42 6.94 7.27 0.2M
2022-06-28 7.03 7.19 6.86 7.10 0.2M
2022-06-27 6.99 7.16 6.73 7.05 0.2M
2022-06-24 7.63 7.63 6.61 7.05 0.7M
2022-06-23 7.28 7.60 7.12 7.58 0.3M
2022-06-22 6.57 7.54 6.48 7.24 0.4M
2022-06-21 6.64 7.00 6.49 6.51 0.2M
2022-06-17 5.69 6.53 5.68 6.49 1.9M
2022-06-16 5.65 6.00 5.32 5.68 1.4M
2022-06-15 5.70 6.07 5.56 5.90 0.4M
2022-06-14 5.81 5.93 5.47 5.83 0.3M
2022-06-13 6.07 6.32 5.66 5.78 0.4M
2022-06-10 7.41 7.48 6.37 6.38 0.3M
2022-06-09 7.82 8.12 7.53 7.57 0.2M
2022-06-08 7.76 8.28 7.64 7.81 0.2M
2022-06-07 7.40 7.87 7.35 7.80 0.2M
2022-06-06 7.79 7.98 7.33 7.43 0.2M
2022-06-03 7.48 7.98 7.37 7.69 0.2M
2022-06-02 7.55 7.62 7.20 7.48 0.2M
2022-06-01 7.71 7.98 7.32 7.60 0.3M
2022-05-31 7.72 7.86 7.42 7.59 0.4M
2022-05-27 7.43 7.74 6.99 7.64 0.2M
2022-05-26 7.31 7.64 7.09 7.44 0.2M
2022-05-25 7.39 7.63 7.13 7.32 0.1M
2022-05-24 7.59 7.76 6.92 7.42 0.2M
2022-05-23 7.85 8.32 7.71 7.77 0.1M
2022-05-20 7.55 7.82 7.33 7.81 0.4M
2022-05-19 7.35 7.59 7.13 7.37 0.3M
2022-05-18 7.84 7.92 7.15 7.40 0.2M
2022-05-17 8.76 8.79 7.97 8.10 0.2M
2022-05-16 8.96 8.97 8.42 8.46 0.2M
2022-05-13 9.82 10.60 8.93 9.01 0.4M
2022-05-12 9.21 9.95 9.09 9.42 0.3M
2022-05-11 10.16 10.33 9.06 9.30 0.2M
2022-05-10 10.58 10.86 9.57 10.23 0.3M
2022-05-09 10.29 10.60 9.76 10.01 0.6M
2022-05-06 10.77 11.03 10.09 10.53 0.2M
2022-05-05 11.81 11.99 10.67 11.00 0.1M
2022-05-04 12.00 12.13 11.07 12.05 0.1M
2022-05-03 12.56 12.70 11.97 12.01 0.1M
2022-05-02 11.81 12.61 11.81 12.58 0.2M
2022-04-29 12.15 12.71 11.82 11.91 0.3M
2022-04-28 11.89 12.29 11.21 12.26 0.1M
2022-04-27 11.87 12.24 11.64 11.73 0.2M
2022-04-26 12.40 12.57 11.85 11.87 0.3M
2022-04-25 12.02 12.65 11.87 12.57 0.1M
2022-04-22 12.16 12.60 12.00 12.15 0.1M
2022-04-21 13.02 13.17 12.13 12.24 0.1M
2022-04-20 13.01 13.20 12.46 12.81 0.1M
2022-04-19 12.70 13.21 12.65 12.96 0.1M
2022-04-18 13.12 13.12 12.43 12.66 0.2M
2022-04-14 13.87 14.03 13.16 13.22 0.1M
2022-04-13 13.74 13.99 12.93 13.87 0.5M
2022-04-12 13.88 14.07 13.25 13.44 0.2M
2022-04-11 13.64 14.28 13.48 13.51 0.2M
2022-04-08 14.32 14.78 13.58 13.94 0.1M
2022-04-07 14.80 14.82 14.01 14.29 0.1M
2022-04-06 14.44 14.93 13.84 14.62 0.1M
2022-04-05 16.19 16.39 14.59 14.66 0.1M
2022-04-04 15.93 16.00 15.32 15.99 0.2M
2022-04-01 15.08 15.58 14.97 15.37 0.1M
2022-03-31 15.66 15.66 14.81 15.12 0.1M
2022-03-30 16.23 16.82 15.36 15.49 0.2M
2022-03-29 15.32 16.40 15.32 16.35 0.3M
2022-03-28 15.15 15.73 14.61 15.41 0.1M
2022-03-25 16.49 16.49 15.13 15.13 0.1M
2022-03-24 16.14 16.57 15.58 16.52 0.1M
2022-03-23 16.14 16.66 15.74 15.86 0.1M
2022-03-22 15.62 16.59 15.60 16.40 0.1M
2022-03-21 16.01 16.43 15.35 15.68 0.1M
2022-03-18 15.46 16.73 15.46 16.21 0.5M
2022-03-17 15.00 15.85 14.59 15.82 0.2M
2022-03-16 13.90 15.00 13.90 15.00 0.2M
2022-03-15 14.00 14.24 13.28 14.07 0.2M
2022-03-14 15.00 15.00 13.68 13.85 0.4M
2022-03-11 15.59 15.81 14.87 15.11 0.3M
2022-03-10 14.93 15.39 14.54 15.28 0.1M
2022-03-09 14.04 15.35 13.81 15.07 0.2M
2022-03-08 13.37 14.26 13.05 13.58 0.1M
2022-03-07 13.40 13.98 13.26 13.55 0.1M
2022-03-04 13.36 13.73 12.84 13.16 0.7M
2022-03-03 13.64 13.82 12.98 13.33 0.2M
2022-03-02 13.75 14.04 13.36 13.64 0.1M
2022-03-01 13.75 14.00 13.35 13.62 0.1M
2022-02-28 14.39 14.58 13.35 13.70 0.2M
2022-02-25 14.90 15.05 13.68 14.29 0.2M
2022-02-24 13.15 14.90 12.99 14.79 0.3M
2022-02-23 14.15 14.15 13.03 13.58 0.2M
2022-02-22 13.74 14.29 13.45 13.88 0.3M
2022-02-18 14.67 14.70 13.89 13.97 0.2M
2022-02-17 14.74 15.08 14.23 14.49 0.2M
2022-02-16 15.34 15.34 14.76 14.98 0.1M
2022-02-15 14.99 15.59 14.86 15.53 0.2M
2022-02-14 15.13 15.34 14.52 14.57 0.2M
2022-02-11 16.56 16.80 14.65 14.97 0.2M
2022-02-10 17.77 18.24 16.14 16.61 0.3M
2022-02-09 18.51 19.39 18.12 18.37 0.2M
2022-02-08 17.06 18.41 17.06 18.31 0.2M
2022-02-07 16.60 17.60 16.00 17.44 0.2M
2022-02-04 15.43 16.78 14.93 16.34 0.3M
2022-02-03 15.19 16.01 15.11 15.28 0.4M
2022-02-02 15.74 15.78 15.07 15.58 0.4M
2022-02-01 15.91 16.29 15.11 15.78 0.2M
2022-01-31 14.72 15.93 14.72 15.80 0.2M
2022-01-28 14.13 14.67 13.63 14.65 0.2M
2022-01-27 14.65 14.89 13.88 14.20 0.3M
2022-01-26 14.95 15.31 14.01 14.37 0.3M
2022-01-25 14.76 15.17 14.13 14.70 0.2M
2022-01-24 13.77 15.12 13.36 15.00 0.4M
2022-01-21 14.72 15.28 14.25 14.28 0.2M
2022-01-20 16.75 16.75 14.77 14.92 0.3M
2022-01-19 16.17 16.89 15.86 16.28 0.2M
2022-01-18 16.53 16.53 15.73 15.83 0.4M
2022-01-14 16.03 17.11 15.72 16.99 0.2M
2022-01-13 16.65 16.99 16.13 16.20 0.2M
2022-01-12 17.95 18.05 16.79 16.84 0.2M
2022-01-11 18.11 19.02 17.83 17.95 0.1M
2022-01-10 18.59 18.76 17.87 18.15 0.2M
2022-01-07 19.69 20.11 18.58 18.76 0.2M
2022-01-06 19.73 20.46 19.33 19.77 0.2M
2022-01-05 20.62 21.09 19.76 19.81 0.2M
2022-01-04 24.38 24.38 20.72 20.79 0.2M
2022-01-03 22.16 22.69 21.20 22.64 0.1M