Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
5.01
-0.40 (-7.39%)
At close: Aug 28, 2025, 4:00 PM
5.02
+0.01 (0.20%)
After-hours: Aug 28, 2025, 6:33 PM EDT
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.44 | 5.44 | 4.97 | 5.01 | 5.01 | -7.39% | 94,366 |
| Aug 27, 2025 | 5.53 | 5.63 | 5.37 | 5.41 | 5.41 | -2.17% | 42,090 |
| Aug 26, 2025 | 5.21 | 5.59 | 5.16 | 5.53 | 5.53 | 5.33% | 98,068 |
| Aug 25, 2025 | 5.51 | 5.60 | 5.22 | 5.25 | 5.25 | -5.58% | 76,306 |
| Aug 22, 2025 | 5.06 | 5.69 | 5.06 | 5.56 | 5.56 | 10.32% | 160,508 |
| Aug 21, 2025 | 5.21 | 5.29 | 5.01 | 5.04 | 5.04 | -4.18% | 67,951 |
| Aug 20, 2025 | 4.86 | 5.30 | 4.75 | 5.26 | 5.26 | 8.90% | 104,898 |
| Aug 19, 2025 | 5.05 | 5.20 | 4.83 | 4.83 | 4.83 | -5.29% | 79,282 |
| Aug 18, 2025 | 4.97 | 5.18 | 4.97 | 5.10 | 5.10 | 2.41% | 65,433 |
| Aug 15, 2025 | 5.18 | 5.20 | 4.98 | 4.98 | 4.98 | -3.21% | 55,948 |
| Aug 14, 2025 | 5.05 | 5.23 | 5.03 | 5.15 | 5.15 | -0.48% | 74,885 |
| Aug 13, 2025 | 4.91 | 5.18 | 4.72 | 5.17 | 5.17 | 6.16% | 109,008 |
| Aug 12, 2025 | 4.78 | 4.87 | 4.66 | 4.87 | 4.87 | 3.40% | 108,666 |
| Aug 11, 2025 | 4.67 | 4.82 | 4.61 | 4.71 | 4.71 | 2.84% | 66,913 |
| Aug 8, 2025 | 5.02 | 5.02 | 4.48 | 4.58 | 4.58 | -8.03% | 71,553 |
| Aug 7, 2025 | 4.92 | 5.00 | 4.73 | 4.98 | 4.98 | 1.63% | 117,730 |
| Aug 6, 2025 | 5.01 | 5.13 | 4.72 | 4.90 | 4.90 | -2.00% | 115,559 |
| Aug 5, 2025 | 5.23 | 5.24 | 4.97 | 5.00 | 5.00 | -2.72% | 105,579 |
| Aug 4, 2025 | 5.02 | 5.16 | 4.82 | 5.14 | 5.14 | 3.01% | 78,750 |
| Aug 1, 2025 | 5.13 | 5.25 | 4.93 | 4.99 | 4.99 | -4.95% | 171,669 |
| Jul 31, 2025 | 5.37 | 5.73 | 5.21 | 5.25 | 5.25 | -3.67% | 163,331 |
| Jul 30, 2025 | 5.99 | 6.20 | 5.41 | 5.45 | 5.45 | -7.71% | 146,949 |
| Jul 29, 2025 | 6.59 | 6.61 | 5.85 | 5.91 | 5.91 | -9.15% | 150,041 |
| Jul 28, 2025 | 6.26 | 6.79 | 6.26 | 6.50 | 6.50 | 5.01% | 113,204 |
| Jul 25, 2025 | 6.21 | 6.39 | 6.00 | 6.19 | 6.19 | - | 82,025 |
| Jul 24, 2025 | 6.42 | 6.46 | 6.11 | 6.19 | 6.19 | -4.33% | 102,177 |
| Jul 23, 2025 | 6.40 | 6.55 | 6.30 | 6.47 | 6.47 | 2.05% | 104,245 |
| Jul 22, 2025 | 6.08 | 6.40 | 5.94 | 6.34 | 6.34 | 3.93% | 115,033 |
| Jul 21, 2025 | 6.14 | 6.37 | 6.07 | 6.10 | 6.10 | -0.49% | 68,552 |
| Jul 18, 2025 | 6.16 | 6.20 | 5.96 | 6.13 | 6.13 | 0.49% | 148,403 |
| Jul 17, 2025 | 5.90 | 6.19 | 5.85 | 6.10 | 6.10 | 3.74% | 84,826 |
| Jul 16, 2025 | 5.82 | 5.95 | 5.72 | 5.88 | 5.88 | 1.38% | 128,547 |
| Jul 15, 2025 | 5.91 | 5.96 | 5.55 | 5.80 | 5.80 | -1.36% | 172,454 |
| Jul 14, 2025 | 5.38 | 6.13 | 5.38 | 5.88 | 5.88 | 8.89% | 199,940 |
| Jul 11, 2025 | 5.29 | 5.45 | 5.25 | 5.40 | 5.40 | - | 75,246 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.23 | 5.40 | 5.40 | -2.00% | 87,609 |
| Jul 9, 2025 | 4.94 | 5.52 | 4.94 | 5.51 | 5.51 | 12.68% | 111,377 |
| Jul 8, 2025 | 4.83 | 5.10 | 4.83 | 4.89 | 4.89 | 2.30% | 95,543 |
| Jul 7, 2025 | 5.03 | 5.16 | 4.78 | 4.78 | 4.78 | -6.82% | 106,472 |
| Jul 3, 2025 | 5.02 | 5.18 | 4.96 | 5.13 | 5.13 | 3.64% | 80,445 |
| Jul 2, 2025 | 4.87 | 5.10 | 4.85 | 4.95 | 4.95 | 1.64% | 171,832 |
| Jul 1, 2025 | 4.67 | 5.19 | 4.67 | 4.87 | 4.87 | 3.62% | 140,647 |
| Jun 30, 2025 | 4.89 | 4.89 | 4.62 | 4.70 | 4.70 | -2.89% | 127,545 |
| Jun 27, 2025 | 4.85 | 5.10 | 4.63 | 4.84 | 4.84 | -0.41% | 870,126 |
| 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 |