Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.880
-0.110 (-2.20%)
Aug 4, 2025, 11:30 AM - Market open
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.13 | 5.25 | 4.93 | 4.99 | 4.99 | -4.95% | 171,664 |
| 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 |
| 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 |