Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
3.580
+0.060 (1.70%)
Mar 31, 2025, 1:13 PM EDT - Market open
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.87 | 3.87 | 3.52 | 3.52 | 3.52 | -9.28% | 78,489 |
| Mar 27, 2025 | 3.83 | 4.09 | 3.76 | 3.88 | 3.88 | 1.84% | 72,386 |
| Mar 26, 2025 | 3.98 | 4.18 | 3.75 | 3.81 | 3.81 | -4.03% | 116,852 |
| Mar 25, 2025 | 4.20 | 4.20 | 3.90 | 3.97 | 3.97 | -5.92% | 127,567 |
| Mar 24, 2025 | 4.19 | 4.30 | 4.09 | 4.22 | 4.22 | 4.20% | 79,265 |
| Mar 21, 2025 | 4.11 | 4.45 | 3.92 | 4.05 | 4.05 | -1.70% | 215,970 |
| Mar 20, 2025 | 4.37 | 4.53 | 4.11 | 4.12 | 4.12 | -7.21% | 157,482 |
| Mar 19, 2025 | 4.47 | 4.60 | 4.25 | 4.44 | 4.44 | - | 101,952 |
| Mar 18, 2025 | 4.52 | 4.67 | 4.40 | 4.44 | 4.44 | -3.48% | 85,842 |
| Mar 17, 2025 | 4.42 | 4.71 | 4.41 | 4.60 | 4.60 | 3.84% | 105,128 |
| Mar 14, 2025 | 4.57 | 4.73 | 4.39 | 4.43 | 4.43 | -1.12% | 44,979 |
| Mar 13, 2025 | 4.56 | 4.67 | 4.38 | 4.48 | 4.48 | -2.18% | 64,020 |
| Mar 12, 2025 | 4.52 | 4.90 | 4.43 | 4.58 | 4.58 | 3.15% | 98,035 |
| Mar 11, 2025 | 4.45 | 4.48 | 4.11 | 4.44 | 4.44 | 0.91% | 106,632 |
| Mar 10, 2025 | 4.35 | 4.54 | 4.22 | 4.40 | 4.40 | -2.65% | 106,486 |
| Mar 7, 2025 | 4.45 | 4.80 | 4.40 | 4.52 | 4.52 | 0.44% | 74,243 |
| Mar 6, 2025 | 4.64 | 4.70 | 4.42 | 4.50 | 4.50 | -3.64% | 60,344 |
| Mar 5, 2025 | 4.36 | 4.78 | 4.30 | 4.67 | 4.67 | 6.38% | 91,507 |
| Mar 4, 2025 | 4.25 | 4.52 | 4.06 | 4.39 | 4.39 | 1.62% | 93,916 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.26 | 4.32 | 4.32 | -10.93% | 116,532 |
| Feb 28, 2025 | 4.61 | 4.93 | 4.55 | 4.85 | 4.85 | 4.75% | 102,315 |
| Feb 27, 2025 | 5.00 | 5.21 | 4.63 | 4.63 | 4.63 | -7.58% | 108,888 |
| Feb 26, 2025 | 5.09 | 5.28 | 4.97 | 5.01 | 5.01 | -1.76% | 154,442 |
| Feb 25, 2025 | 5.13 | 5.35 | 4.94 | 5.10 | 5.10 | -1.16% | 184,410 |
| Feb 24, 2025 | 5.30 | 5.48 | 5.02 | 5.16 | 5.16 | -1.34% | 152,495 |
| Feb 21, 2025 | 5.43 | 5.54 | 5.08 | 5.23 | 5.23 | -2.79% | 183,495 |
| Feb 20, 2025 | 5.77 | 6.27 | 5.36 | 5.38 | 5.38 | -8.35% | 173,168 |
| Feb 19, 2025 | 5.98 | 6.12 | 5.68 | 5.87 | 5.87 | -1.51% | 139,710 |
| Feb 18, 2025 | 6.41 | 6.66 | 5.82 | 5.96 | 5.96 | -2.77% | 210,841 |
| Feb 14, 2025 | 6.21 | 6.50 | 6.01 | 6.13 | 6.13 | -0.49% | 179,196 |
| Feb 13, 2025 | 5.66 | 6.31 | 5.41 | 6.16 | 6.16 | 11.59% | 206,451 |
| Feb 12, 2025 | 5.32 | 5.72 | 5.32 | 5.52 | 5.52 | 2.79% | 125,996 |
| Feb 11, 2025 | 5.27 | 5.49 | 5.11 | 5.37 | 5.37 | 1.51% | 255,563 |
| Feb 10, 2025 | 5.45 | 6.19 | 5.08 | 5.29 | 5.29 | 11.37% | 575,763 |
| Feb 7, 2025 | 4.11 | 4.77 | 4.09 | 4.75 | 4.75 | 15.29% | 243,253 |
| Feb 6, 2025 | 4.39 | 4.56 | 4.08 | 4.12 | 4.12 | -5.72% | 81,911 |
| Feb 5, 2025 | 3.96 | 4.51 | 3.96 | 4.37 | 4.37 | 6.33% | 111,781 |
| Feb 4, 2025 | 3.92 | 4.26 | 3.90 | 4.11 | 4.11 | 3.27% | 113,026 |
| Feb 3, 2025 | 4.01 | 4.22 | 3.89 | 3.98 | 3.98 | -5.01% | 95,068 |
| Jan 31, 2025 | 4.40 | 4.64 | 4.05 | 4.19 | 4.19 | -3.46% | 118,325 |
| Jan 30, 2025 | 4.17 | 4.46 | 4.05 | 4.34 | 4.34 | 9.05% | 82,312 |
| Jan 29, 2025 | 4.10 | 4.10 | 3.86 | 3.98 | 3.98 | -2.93% | 75,771 |
| Jan 28, 2025 | 4.10 | 4.21 | 4.01 | 4.10 | 4.10 | -0.49% | 87,983 |
| Jan 27, 2025 | 3.98 | 4.39 | 3.97 | 4.12 | 4.12 | 1.48% | 84,634 |
| Jan 24, 2025 | 4.36 | 4.43 | 3.92 | 4.06 | 4.06 | -7.31% | 122,148 |
| Jan 23, 2025 | 4.32 | 4.49 | 4.24 | 4.38 | 4.38 | 0.23% | 61,829 |
| Jan 22, 2025 | 4.40 | 4.45 | 4.19 | 4.37 | 4.37 | -0.91% | 91,784 |
| Jan 21, 2025 | 4.33 | 4.52 | 4.17 | 4.41 | 4.41 | 2.32% | 114,952 |
| Jan 17, 2025 | 4.27 | 4.44 | 4.16 | 4.31 | 4.31 | 2.62% | 73,413 |
| Jan 16, 2025 | 4.41 | 4.46 | 4.16 | 4.20 | 4.20 | -3.45% | 94,786 |