Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
5.23
-0.15 (-2.79%)
Feb 21, 2025, 4:00 PM EST - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.45 | 4.47 | 4.14 | 4.35 | 4.35 | 2.59% | 68,293 |
| Jan 14, 2025 | 4.43 | 4.46 | 4.13 | 4.24 | 4.24 | -2.97% | 85,067 |
| Jan 13, 2025 | 4.21 | 4.42 | 4.16 | 4.37 | 4.37 | 1.63% | 214,390 |
| Jan 10, 2025 | 4.67 | 4.91 | 4.17 | 4.30 | 4.30 | -7.53% | 179,180 |
| Jan 8, 2025 | 4.68 | 4.79 | 4.63 | 4.65 | 4.65 | -0.85% | 90,366 |
| Jan 7, 2025 | 4.61 | 4.99 | 4.60 | 4.69 | 4.69 | 0.64% | 211,394 |
| Jan 6, 2025 | 4.93 | 5.04 | 4.65 | 4.66 | 4.66 | -2.92% | 196,877 |
| Jan 3, 2025 | 4.65 | 4.86 | 4.55 | 4.80 | 4.80 | 4.58% | 256,290 |
| Jan 2, 2025 | 4.81 | 5.00 | 4.54 | 4.59 | 4.59 | -2.75% | 124,992 |
| Dec 31, 2024 | 4.66 | 4.85 | 4.55 | 4.72 | 4.72 | 2.39% | 144,816 |
| Dec 30, 2024 | 4.75 | 4.75 | 4.46 | 4.61 | 4.61 | -4.36% | 178,360 |
| Dec 27, 2024 | 5.09 | 5.22 | 4.65 | 4.82 | 4.82 | -5.30% | 204,490 |
| Dec 26, 2024 | 4.93 | 5.17 | 4.90 | 5.09 | 5.09 | 1.39% | 127,984 |
| Dec 24, 2024 | 4.94 | 5.04 | 4.82 | 5.02 | 5.02 | 1.83% | 47,593 |
| Dec 23, 2024 | 5.15 | 5.34 | 4.91 | 4.93 | 4.93 | -4.09% | 142,437 |
| 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 |