Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
6.20
+0.12 (1.97%)
At close: Jan 22, 2026, 4:00 PM EST
6.19
-0.01 (-0.16%)
After-hours: Jan 22, 2026, 4:21 PM EST
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.08 | 6.29 | 5.95 | 6.20 | 6.20 | 1.97% | 298,319 |
| Jan 21, 2026 | 5.64 | 6.09 | 5.62 | 6.08 | 6.08 | 9.16% | 226,897 |
| Jan 20, 2026 | 5.84 | 5.99 | 5.55 | 5.57 | 5.57 | -7.48% | 249,664 |
| Jan 16, 2026 | 6.27 | 6.43 | 6.00 | 6.02 | 6.02 | -4.14% | 159,204 |
| Jan 15, 2026 | 6.31 | 6.58 | 6.01 | 6.28 | 6.28 | -0.48% | 165,279 |
| Jan 14, 2026 | 6.61 | 6.81 | 5.89 | 6.31 | 6.31 | -5.54% | 434,775 |
| Jan 13, 2026 | 6.46 | 6.95 | 6.09 | 6.68 | 6.68 | 4.70% | 323,634 |
| Jan 12, 2026 | 5.42 | 6.50 | 5.40 | 6.38 | 6.38 | 23.64% | 386,465 |
| Jan 9, 2026 | 5.26 | 5.30 | 5.04 | 5.16 | 5.16 | -1.34% | 165,793 |
| Jan 8, 2026 | 5.18 | 5.25 | 5.02 | 5.23 | 5.23 | -0.57% | 173,748 |
| Jan 7, 2026 | 4.99 | 5.37 | 4.99 | 5.26 | 5.26 | 6.69% | 97,954 |
| Jan 6, 2026 | 4.98 | 4.98 | 4.64 | 4.93 | 4.93 | -1.00% | 195,350 |
| Jan 5, 2026 | 5.19 | 5.32 | 4.95 | 4.98 | 4.98 | -4.05% | 202,035 |
| Jan 2, 2026 | 5.44 | 5.48 | 5.12 | 5.19 | 5.19 | -3.89% | 91,772 |
| Dec 31, 2025 | 5.15 | 5.54 | 5.15 | 5.40 | 5.40 | 4.85% | 146,769 |
| Dec 30, 2025 | 5.20 | 5.23 | 5.01 | 5.15 | 5.15 | -0.77% | 168,597 |
| Dec 29, 2025 | 5.31 | 5.33 | 5.06 | 5.19 | 5.19 | -3.89% | 128,363 |
| Dec 26, 2025 | 5.44 | 5.51 | 5.30 | 5.40 | 5.40 | - | 70,262 |
| Dec 24, 2025 | 5.49 | 5.54 | 5.25 | 5.40 | 5.40 | -2.70% | 73,411 |
| Dec 23, 2025 | 5.82 | 5.91 | 5.48 | 5.55 | 5.55 | -3.98% | 113,976 |
| Dec 22, 2025 | 5.32 | 5.95 | 5.32 | 5.78 | 5.78 | 10.31% | 197,831 |
| Dec 19, 2025 | 5.13 | 5.55 | 5.13 | 5.24 | 5.24 | 4.80% | 398,167 |
| Dec 18, 2025 | 4.86 | 5.24 | 4.69 | 5.00 | 5.00 | 7.76% | 293,744 |
| Dec 17, 2025 | 4.51 | 4.90 | 4.44 | 4.64 | 4.64 | 3.57% | 173,284 |
| Dec 16, 2025 | 4.35 | 4.52 | 4.21 | 4.48 | 4.48 | 2.52% | 194,832 |
| Dec 15, 2025 | 4.48 | 4.50 | 4.30 | 4.37 | 4.37 | -1.58% | 206,461 |
| Dec 12, 2025 | 4.53 | 4.55 | 4.43 | 4.44 | 4.44 | -0.89% | 89,994 |
| Dec 11, 2025 | 4.45 | 4.59 | 4.41 | 4.48 | 4.48 | 0.67% | 137,681 |
| Dec 10, 2025 | 4.36 | 4.55 | 4.36 | 4.45 | 4.45 | 1.83% | 133,998 |
| Dec 9, 2025 | 4.42 | 4.53 | 4.35 | 4.37 | 4.37 | -1.80% | 108,034 |
| Dec 8, 2025 | 4.43 | 4.63 | 4.33 | 4.45 | 4.45 | 2.06% | 96,651 |
| Dec 5, 2025 | 4.63 | 4.82 | 4.35 | 4.36 | 4.36 | -4.80% | 129,581 |
| Dec 4, 2025 | 4.56 | 4.81 | 4.50 | 4.58 | 4.58 | 3.15% | 164,804 |
| Dec 3, 2025 | 4.32 | 4.47 | 4.27 | 4.44 | 4.44 | 3.50% | 150,557 |
| Dec 2, 2025 | 4.43 | 4.52 | 4.29 | 4.29 | 4.29 | -2.50% | 135,106 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.36 | 4.40 | 4.40 | -7.37% | 236,373 |
| Nov 28, 2025 | 4.86 | 4.87 | 4.65 | 4.75 | 4.75 | -1.25% | 50,532 |
| Nov 26, 2025 | 4.70 | 4.86 | 4.65 | 4.81 | 4.81 | 1.91% | 110,540 |
| Nov 25, 2025 | 4.60 | 4.76 | 4.40 | 4.72 | 4.72 | 3.51% | 176,245 |
| Nov 24, 2025 | 4.61 | 4.81 | 4.51 | 4.56 | 4.56 | -1.30% | 162,896 |
| Nov 21, 2025 | 4.59 | 4.89 | 4.54 | 4.62 | 4.62 | 0.65% | 217,110 |
| Nov 20, 2025 | 5.01 | 5.11 | 4.56 | 4.59 | 4.59 | -5.56% | 362,364 |
| Nov 19, 2025 | 5.04 | 5.26 | 4.83 | 4.86 | 4.86 | -3.19% | 127,011 |
| Nov 18, 2025 | 4.72 | 5.02 | 4.63 | 5.02 | 5.02 | 4.37% | 202,140 |
| Nov 17, 2025 | 4.90 | 5.69 | 4.75 | 4.81 | 4.81 | 2.56% | 798,044 |
| Nov 14, 2025 | 4.35 | 4.75 | 4.22 | 4.69 | 4.69 | 7.57% | 127,438 |
| Nov 13, 2025 | 4.46 | 4.47 | 4.32 | 4.36 | 4.36 | -3.75% | 189,792 |
| Nov 12, 2025 | 4.43 | 4.60 | 4.34 | 4.53 | 4.53 | 2.03% | 157,914 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.33 | 4.44 | 4.44 | 0.45% | 172,989 |
| Nov 10, 2025 | 4.40 | 4.60 | 4.40 | 4.42 | 4.42 | 1.38% | 122,621 |