Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.500
+0.080 (1.81%)
At close: Oct 8, 2025, 4:00 PM EDT
4.500
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.45 | 4.62 | 4.41 | 4.50 | 4.50 | 1.81% | 184,543 |
| Oct 7, 2025 | 4.59 | 4.84 | 4.36 | 4.42 | 4.42 | -2.43% | 125,202 |
| Oct 6, 2025 | 4.72 | 4.82 | 4.50 | 4.53 | 4.53 | -2.37% | 174,181 |
| Oct 3, 2025 | 4.54 | 4.83 | 4.54 | 4.64 | 4.64 | 2.20% | 140,642 |
| Oct 2, 2025 | 4.96 | 5.04 | 4.45 | 4.54 | 4.54 | -7.91% | 333,718 |
| Oct 1, 2025 | 4.86 | 5.12 | 4.86 | 4.93 | 4.93 | 0.82% | 207,791 |
| Sep 30, 2025 | 4.97 | 5.03 | 4.79 | 4.89 | 4.89 | -2.40% | 155,464 |
| Sep 29, 2025 | 4.93 | 5.13 | 4.71 | 5.01 | 5.01 | 3.09% | 91,614 |
| Sep 26, 2025 | 4.69 | 4.97 | 4.65 | 4.86 | 4.86 | 3.62% | 123,510 |
| Sep 25, 2025 | 4.87 | 4.96 | 4.64 | 4.69 | 4.69 | -4.48% | 92,870 |
| Sep 24, 2025 | 5.04 | 5.09 | 4.83 | 4.91 | 4.91 | -2.00% | 161,989 |
| Sep 23, 2025 | 4.99 | 5.16 | 4.95 | 5.01 | 5.01 | 0.60% | 111,240 |
| Sep 22, 2025 | 4.99 | 5.16 | 4.88 | 4.98 | 4.98 | -0.80% | 119,507 |
| Sep 19, 2025 | 5.14 | 5.14 | 4.72 | 5.02 | 5.02 | -2.33% | 284,633 |
| Sep 18, 2025 | 4.92 | 5.19 | 4.88 | 5.14 | 5.14 | 7.08% | 120,657 |
| Sep 17, 2025 | 4.92 | 5.06 | 4.78 | 4.80 | 4.80 | -2.04% | 103,373 |
| Sep 16, 2025 | 4.96 | 5.02 | 4.87 | 4.90 | 4.90 | -1.80% | 38,882 |
| Sep 15, 2025 | 5.22 | 5.58 | 4.93 | 4.99 | 4.99 | -3.85% | 99,436 |
| Sep 12, 2025 | 5.31 | 5.44 | 5.19 | 5.19 | 5.19 | -1.70% | 82,067 |
| Sep 11, 2025 | 5.12 | 5.41 | 5.10 | 5.28 | 5.28 | 2.52% | 132,319 |
| Sep 10, 2025 | 5.42 | 5.56 | 5.10 | 5.15 | 5.15 | -5.16% | 98,060 |
| Sep 9, 2025 | 5.74 | 5.75 | 5.34 | 5.43 | 5.43 | -5.57% | 61,426 |
| Sep 8, 2025 | 5.85 | 5.85 | 5.51 | 5.75 | 5.75 | -0.35% | 87,035 |
| Sep 5, 2025 | 5.44 | 5.78 | 5.30 | 5.77 | 5.77 | 7.05% | 110,356 |
| Sep 4, 2025 | 5.29 | 5.40 | 5.14 | 5.39 | 5.39 | 2.28% | 37,319 |
| Sep 3, 2025 | 5.27 | 5.46 | 5.25 | 5.27 | 5.27 | -0.19% | 64,926 |
| Sep 2, 2025 | 5.03 | 5.38 | 4.98 | 5.28 | 5.28 | 4.35% | 116,463 |
| Aug 29, 2025 | 5.04 | 5.12 | 4.90 | 5.06 | 5.06 | 1.00% | 77,619 |
| Aug 28, 2025 | 5.44 | 5.44 | 4.97 | 5.01 | 5.01 | -7.39% | 94,391 |
| 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 |