Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
5.14
+0.16 (3.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.93 | 5.28 | 4.88 | 5.14 | 5.14 | 3.21% | 443,756 |
| Dec 19, 2024 | 4.84 | 5.12 | 4.69 | 4.98 | 4.98 | 1.43% | 327,148 |
| Dec 18, 2024 | 5.52 | 5.70 | 4.81 | 4.91 | 4.91 | -10.89% | 207,077 |
| Dec 17, 2024 | 5.34 | 5.68 | 5.10 | 5.51 | 5.51 | - | 196,765 |
| Dec 16, 2024 | 4.67 | 5.54 | 4.57 | 5.51 | 5.51 | 3.96% | 724,044 |
| Dec 13, 2024 | 5.74 | 5.90 | 5.00 | 5.30 | 5.30 | -8.30% | 452,669 |
| Dec 12, 2024 | 6.02 | 6.15 | 5.62 | 5.78 | 5.78 | -6.47% | 139,422 |
| Dec 11, 2024 | 6.40 | 6.42 | 6.05 | 6.18 | 6.18 | -1.28% | 97,088 |
| Dec 10, 2024 | 6.45 | 6.57 | 6.19 | 6.26 | 6.26 | -0.63% | 102,547 |
| Dec 9, 2024 | 6.53 | 6.69 | 6.24 | 6.30 | 6.30 | -4.11% | 152,153 |
| Dec 6, 2024 | 6.60 | 6.81 | 6.29 | 6.57 | 6.57 | 0.61% | 157,638 |
| Dec 5, 2024 | 7.38 | 7.42 | 6.40 | 6.53 | 6.53 | -11.52% | 143,712 |
| Dec 4, 2024 | 7.67 | 7.80 | 7.17 | 7.38 | 7.38 | -3.15% | 162,876 |
| Dec 3, 2024 | 7.99 | 8.08 | 7.55 | 7.62 | 7.62 | -5.11% | 142,536 |
| Dec 2, 2024 | 8.06 | 8.45 | 7.97 | 8.03 | 8.03 | 0.50% | 106,989 |
| Nov 29, 2024 | 7.79 | 7.99 | 7.78 | 7.99 | 7.99 | 2.57% | 38,084 |
| Nov 27, 2024 | 7.51 | 7.89 | 7.51 | 7.79 | 7.79 | 3.59% | 68,323 |
| Nov 26, 2024 | 7.84 | 7.86 | 7.51 | 7.52 | 7.52 | -4.81% | 79,541 |
| Nov 25, 2024 | 8.03 | 8.43 | 7.89 | 7.90 | 7.90 | 0.77% | 101,789 |
| Nov 22, 2024 | 7.83 | 8.19 | 7.55 | 7.84 | 7.84 | 1.55% | 101,196 |
| Nov 21, 2024 | 8.00 | 8.25 | 7.70 | 7.72 | 7.72 | -1.78% | 70,529 |
| Nov 20, 2024 | 7.78 | 8.05 | 7.60 | 7.86 | 7.86 | 0.77% | 78,265 |
| Nov 19, 2024 | 7.59 | 7.94 | 7.48 | 7.80 | 7.80 | 1.17% | 98,712 |
| Nov 18, 2024 | 8.02 | 8.05 | 7.36 | 7.71 | 7.71 | -3.75% | 127,427 |
| Nov 15, 2024 | 8.79 | 8.79 | 7.33 | 8.01 | 8.01 | -8.98% | 240,963 |
| Nov 14, 2024 | 8.86 | 8.98 | 8.43 | 8.80 | 8.80 | -0.56% | 133,724 |
| Nov 13, 2024 | 9.08 | 9.33 | 8.68 | 8.85 | 8.85 | -0.11% | 201,549 |
| Nov 12, 2024 | 9.17 | 9.29 | 8.52 | 8.86 | 8.86 | -4.53% | 119,349 |
| Nov 11, 2024 | 9.59 | 9.70 | 9.07 | 9.28 | 9.28 | -0.75% | 115,544 |
| Nov 8, 2024 | 9.04 | 9.49 | 8.96 | 9.35 | 9.35 | 2.63% | 115,183 |
| Nov 7, 2024 | 9.24 | 9.53 | 8.84 | 9.11 | 9.11 | -1.41% | 163,700 |
| Nov 6, 2024 | 9.54 | 9.54 | 8.68 | 9.24 | 9.24 | 3.36% | 228,857 |
| Nov 5, 2024 | 8.02 | 8.96 | 7.95 | 8.94 | 8.94 | 8.50% | 131,092 |
| Nov 4, 2024 | 8.25 | 8.76 | 8.02 | 8.24 | 8.24 | -0.72% | 120,804 |
| Nov 1, 2024 | 7.76 | 8.30 | 7.75 | 8.30 | 8.30 | 8.92% | 66,713 |
| Oct 31, 2024 | 8.03 | 8.03 | 7.58 | 7.62 | 7.62 | -5.22% | 105,522 |
| Oct 30, 2024 | 8.17 | 8.46 | 7.96 | 8.04 | 8.04 | -1.59% | 87,998 |
| Oct 29, 2024 | 8.01 | 8.18 | 7.84 | 8.17 | 8.17 | 0.74% | 86,724 |
| Oct 28, 2024 | 7.85 | 8.33 | 7.75 | 8.11 | 8.11 | 5.05% | 114,708 |
| Oct 25, 2024 | 7.74 | 8.14 | 7.72 | 7.72 | 7.72 | 1.05% | 199,712 |
| Oct 24, 2024 | 7.57 | 7.73 | 7.35 | 7.64 | 7.64 | 0.26% | 95,055 |
| Oct 23, 2024 | 7.44 | 7.65 | 7.28 | 7.62 | 7.62 | 0.93% | 129,082 |
| Oct 22, 2024 | 7.14 | 7.57 | 7.14 | 7.55 | 7.55 | 4.43% | 130,519 |
| Oct 21, 2024 | 7.59 | 7.60 | 7.14 | 7.23 | 7.23 | -5.74% | 98,722 |
| Oct 18, 2024 | 7.81 | 7.94 | 7.58 | 7.67 | 7.67 | -0.90% | 141,099 |
| Oct 17, 2024 | 8.19 | 8.19 | 7.71 | 7.74 | 7.74 | -4.56% | 69,054 |
| Oct 16, 2024 | 7.79 | 8.35 | 7.72 | 8.11 | 8.11 | 6.15% | 160,943 |
| Oct 15, 2024 | 7.41 | 7.88 | 7.24 | 7.64 | 7.64 | 2.83% | 144,098 |
| Oct 14, 2024 | 7.64 | 7.80 | 7.38 | 7.43 | 7.43 | -2.62% | 108,419 |
| Oct 11, 2024 | 7.05 | 7.64 | 7.03 | 7.63 | 7.63 | 8.07% | 127,517 |
| Oct 10, 2024 | 7.09 | 7.29 | 6.94 | 7.06 | 7.06 | -2.75% | 115,183 |
| Oct 9, 2024 | 7.59 | 7.83 | 7.24 | 7.26 | 7.26 | -4.47% | 95,116 |
| Oct 8, 2024 | 7.82 | 8.08 | 7.56 | 7.60 | 7.60 | -2.31% | 121,568 |
| Oct 7, 2024 | 7.83 | 7.91 | 7.50 | 7.78 | 7.78 | -0.64% | 90,519 |
| Oct 4, 2024 | 7.43 | 8.09 | 7.43 | 7.83 | 7.83 | 4.68% | 174,693 |
| Oct 3, 2024 | 7.95 | 8.22 | 7.29 | 7.48 | 7.48 | -10.20% | 212,488 |
| Oct 2, 2024 | 8.43 | 8.75 | 7.80 | 8.33 | 8.33 | -3.92% | 196,804 |
| Oct 1, 2024 | 9.25 | 9.58 | 8.65 | 8.67 | 8.67 | -6.87% | 264,844 |
| Sep 30, 2024 | 9.34 | 9.85 | 9.17 | 9.31 | 9.31 | -0.53% | 105,821 |
| Sep 27, 2024 | 9.87 | 9.99 | 9.31 | 9.36 | 9.36 | -3.31% | 102,176 |
| Sep 26, 2024 | 9.46 | 9.80 | 9.25 | 9.68 | 9.68 | 5.79% | 104,156 |
| Sep 25, 2024 | 9.56 | 9.73 | 9.15 | 9.15 | 9.15 | -4.29% | 127,544 |
| Sep 24, 2024 | 9.41 | 9.82 | 9.17 | 9.56 | 9.56 | 2.58% | 144,995 |
| Sep 23, 2024 | 10.17 | 10.17 | 9.00 | 9.32 | 9.32 | -6.71% | 180,514 |
| Sep 20, 2024 | 9.65 | 10.25 | 9.53 | 9.99 | 9.99 | 3.31% | 1,097,584 |
| Sep 19, 2024 | 10.11 | 10.11 | 9.51 | 9.67 | 9.67 | 1.15% | 126,462 |
| Sep 18, 2024 | 9.89 | 10.25 | 9.53 | 9.56 | 9.56 | -2.85% | 164,226 |
| Sep 17, 2024 | 9.47 | 10.18 | 9.25 | 9.84 | 9.84 | 6.26% | 287,808 |
| Sep 16, 2024 | 9.68 | 10.01 | 9.17 | 9.26 | 9.26 | -4.73% | 179,447 |
| Sep 13, 2024 | 9.05 | 9.94 | 8.60 | 9.72 | 9.72 | 9.46% | 708,191 |
| Sep 12, 2024 | 9.30 | 9.30 | 8.54 | 8.88 | 8.88 | -4.21% | 117,824 |
| Sep 11, 2024 | 9.58 | 9.75 | 8.86 | 9.27 | 9.27 | -4.04% | 135,079 |
| Sep 10, 2024 | 9.31 | 9.68 | 8.88 | 9.66 | 9.66 | 3.09% | 112,605 |
| Sep 9, 2024 | 7.59 | 9.57 | 7.59 | 9.37 | 9.37 | 24.44% | 435,587 |
| Sep 6, 2024 | 8.08 | 8.24 | 7.53 | 7.53 | 7.53 | -6.81% | 102,542 |
| Sep 5, 2024 | 8.06 | 8.20 | 7.83 | 8.08 | 8.08 | 1.38% | 124,995 |
| Sep 4, 2024 | 7.93 | 8.26 | 7.59 | 7.97 | 7.97 | 1.53% | 125,481 |
| Sep 3, 2024 | 8.25 | 8.57 | 7.85 | 7.85 | 7.85 | -5.19% | 92,627 |
| Aug 30, 2024 | 7.89 | 8.30 | 7.67 | 8.28 | 8.28 | 4.94% | 106,437 |
| Aug 29, 2024 | 7.66 | 7.93 | 7.40 | 7.89 | 7.89 | 3.82% | 59,889 |
| Aug 28, 2024 | 7.91 | 8.03 | 7.30 | 7.60 | 7.60 | -4.40% | 123,185 |
| Aug 27, 2024 | 8.31 | 8.34 | 7.62 | 7.95 | 7.95 | -5.36% | 94,568 |
| Aug 26, 2024 | 8.00 | 8.50 | 7.77 | 8.40 | 8.40 | 4.87% | 151,101 |
| Aug 23, 2024 | 7.64 | 8.26 | 7.28 | 8.01 | 8.01 | 6.66% | 208,843 |
| Aug 22, 2024 | 7.48 | 7.73 | 7.38 | 7.51 | 7.51 | 1.49% | 72,016 |
| Aug 21, 2024 | 7.67 | 7.94 | 7.32 | 7.40 | 7.40 | -2.12% | 266,626 |
| Aug 20, 2024 | 7.57 | 7.73 | 7.04 | 7.56 | 7.56 | -0.13% | 480,711 |
| Aug 19, 2024 | 6.77 | 7.95 | 6.65 | 7.57 | 7.57 | 20.93% | 216,383 |
| Aug 16, 2024 | 6.20 | 6.41 | 6.01 | 6.26 | 6.26 | 0.97% | 65,162 |
| Aug 15, 2024 | 5.90 | 6.25 | 5.77 | 6.20 | 6.20 | 10.71% | 84,991 |
| Aug 14, 2024 | 5.83 | 5.85 | 5.59 | 5.60 | 5.60 | -5.25% | 38,910 |
| Aug 13, 2024 | 5.69 | 5.99 | 5.54 | 5.91 | 5.91 | 6.10% | 59,565 |
| Aug 12, 2024 | 5.31 | 5.85 | 5.18 | 5.57 | 5.57 | 6.10% | 63,170 |
| Aug 9, 2024 | 5.19 | 5.52 | 5.08 | 5.25 | 5.25 | 0.19% | 96,642 |
| Aug 8, 2024 | 5.16 | 5.38 | 5.04 | 5.24 | 5.24 | 3.97% | 91,839 |
| Aug 7, 2024 | 5.69 | 5.69 | 4.87 | 5.04 | 5.04 | -8.53% | 73,732 |
| Aug 6, 2024 | 5.52 | 5.83 | 5.39 | 5.51 | 5.51 | -1.43% | 53,788 |
| Aug 5, 2024 | 5.75 | 5.83 | 5.30 | 5.59 | 5.59 | -8.66% | 107,017 |
| Aug 2, 2024 | 6.09 | 6.40 | 5.87 | 6.12 | 6.12 | -5.99% | 70,068 |
| Aug 1, 2024 | 6.59 | 6.95 | 6.19 | 6.51 | 6.51 | -7.26% | 67,379 |