Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.840
-0.020 (-0.41%)
Jun 27, 2025, 4:00 PM - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.85 | 5.10 | 4.63 | 4.84 | 4.84 | -0.41% | 870,054 |
| Jun 26, 2025 | 4.87 | 5.02 | 4.76 | 4.86 | 4.86 | -0.82% | 50,738 |
| Jun 25, 2025 | 4.88 | 5.03 | 4.77 | 4.90 | 4.90 | 0.62% | 66,649 |
| Jun 24, 2025 | 4.94 | 5.09 | 4.79 | 4.87 | 4.87 | -0.41% | 83,128 |
| Jun 23, 2025 | 4.72 | 4.93 | 4.65 | 4.89 | 4.89 | 3.60% | 94,609 |
| Jun 20, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | 4.72 | -0.63% | 162,682 |
| Jun 18, 2025 | 4.79 | 4.91 | 4.59 | 4.75 | 4.75 | -0.84% | 200,267 |
| Jun 17, 2025 | 4.35 | 4.90 | 4.26 | 4.79 | 4.79 | 9.11% | 193,693 |
| Jun 16, 2025 | 4.39 | 4.48 | 4.26 | 4.39 | 4.39 | 1.62% | 61,315 |
| Jun 13, 2025 | 4.40 | 4.60 | 4.31 | 4.32 | 4.32 | -4.85% | 67,543 |
| Jun 12, 2025 | 4.59 | 4.76 | 4.43 | 4.54 | 4.54 | -0.87% | 80,079 |
| Jun 11, 2025 | 4.66 | 4.80 | 4.30 | 4.58 | 4.58 | -1.08% | 65,093 |
| Jun 10, 2025 | 4.60 | 4.78 | 4.55 | 4.63 | 4.63 | 0.87% | 84,836 |
| Jun 9, 2025 | 4.56 | 4.62 | 4.32 | 4.59 | 4.59 | 2.91% | 73,864 |
| Jun 6, 2025 | 4.24 | 4.60 | 4.24 | 4.46 | 4.46 | 8.25% | 79,898 |
| Jun 5, 2025 | 4.18 | 4.24 | 4.07 | 4.12 | 4.12 | -1.90% | 88,896 |
| Jun 4, 2025 | 4.33 | 4.34 | 4.16 | 4.20 | 4.20 | -3.67% | 230,993 |
| Jun 3, 2025 | 4.17 | 4.46 | 4.16 | 4.36 | 4.36 | 4.56% | 81,320 |
| Jun 2, 2025 | 4.12 | 4.47 | 4.01 | 4.17 | 4.17 | 2.21% | 117,876 |
| May 30, 2025 | 4.28 | 4.49 | 4.05 | 4.08 | 4.08 | -5.56% | 388,693 |
| May 29, 2025 | 4.42 | 4.52 | 4.29 | 4.32 | 4.32 | 0.47% | 90,191 |
| May 28, 2025 | 4.10 | 4.31 | 3.98 | 4.30 | 4.30 | 6.17% | 116,975 |
| May 27, 2025 | 4.24 | 4.24 | 4.03 | 4.05 | 4.05 | -2.17% | 100,378 |
| May 23, 2025 | 3.99 | 4.30 | 3.99 | 4.14 | 4.14 | - | 70,400 |
| May 22, 2025 | 4.01 | 4.26 | 3.98 | 4.14 | 4.14 | 1.97% | 73,084 |
| May 21, 2025 | 4.03 | 4.28 | 3.88 | 4.06 | 4.06 | -1.93% | 134,654 |
| May 20, 2025 | 4.14 | 4.38 | 4.08 | 4.14 | 4.14 | -1.66% | 107,373 |
| May 19, 2025 | 4.39 | 4.42 | 3.88 | 4.21 | 4.21 | -4.97% | 167,814 |
| May 16, 2025 | 4.31 | 4.49 | 4.27 | 4.43 | 4.43 | 2.78% | 83,853 |
| May 15, 2025 | 4.10 | 4.32 | 4.03 | 4.31 | 4.31 | 4.87% | 74,552 |
| May 14, 2025 | 4.30 | 4.52 | 4.09 | 4.11 | 4.11 | -5.08% | 77,589 |
| May 13, 2025 | 4.54 | 4.54 | 4.25 | 4.33 | 4.33 | -2.26% | 120,762 |
| May 12, 2025 | 4.44 | 4.67 | 4.31 | 4.43 | 4.43 | 5.48% | 108,665 |
| May 9, 2025 | 4.53 | 4.61 | 4.16 | 4.20 | 4.20 | -7.28% | 97,323 |
| May 8, 2025 | 4.00 | 4.56 | 3.93 | 4.53 | 4.53 | 13.53% | 131,235 |
| May 7, 2025 | 4.07 | 4.19 | 3.82 | 3.99 | 3.99 | 0.25% | 162,442 |
| May 6, 2025 | 3.78 | 4.04 | 3.57 | 3.98 | 3.98 | 2.58% | 311,904 |
| May 5, 2025 | 4.17 | 4.33 | 3.88 | 3.88 | 3.88 | -8.49% | 120,428 |
| May 2, 2025 | 4.21 | 4.34 | 4.08 | 4.24 | 4.24 | 1.92% | 108,884 |
| May 1, 2025 | 4.20 | 4.22 | 4.00 | 4.16 | 4.16 | -0.95% | 67,787 |
| Apr 30, 2025 | 4.13 | 4.41 | 4.09 | 4.20 | 4.20 | -1.18% | 115,356 |
| Apr 29, 2025 | 4.39 | 4.45 | 4.17 | 4.25 | 4.25 | -3.19% | 82,566 |
| Apr 28, 2025 | 4.38 | 4.51 | 4.25 | 4.39 | 4.39 | 0.69% | 88,769 |
| Apr 25, 2025 | 4.44 | 4.54 | 4.23 | 4.36 | 4.36 | -2.46% | 47,735 |
| Apr 24, 2025 | 4.68 | 4.70 | 4.25 | 4.47 | 4.47 | -4.49% | 116,347 |
| Apr 23, 2025 | 4.47 | 4.77 | 4.39 | 4.68 | 4.68 | 10.38% | 219,164 |
| Apr 22, 2025 | 3.98 | 4.27 | 3.79 | 4.24 | 4.24 | 8.72% | 101,234 |
| Apr 21, 2025 | 3.80 | 4.07 | 3.72 | 3.90 | 3.90 | 2.63% | 96,666 |
| Apr 17, 2025 | 3.45 | 3.82 | 3.45 | 3.80 | 3.80 | 9.51% | 104,173 |
| Apr 16, 2025 | 3.55 | 3.57 | 3.37 | 3.47 | 3.47 | -2.80% | 59,272 |