Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.410
+0.100 (2.32%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.36 | 4.61 | 4.15 | 4.41 | 4.41 | 2.32% | 152,097 |
| Oct 30, 2025 | 4.21 | 4.44 | 4.21 | 4.31 | 4.31 | 1.89% | 119,097 |
| Oct 29, 2025 | 4.45 | 4.51 | 4.16 | 4.23 | 4.23 | -4.94% | 241,607 |
| Oct 28, 2025 | 4.10 | 4.69 | 4.03 | 4.45 | 4.45 | 8.01% | 347,847 |
| Oct 27, 2025 | 4.08 | 4.20 | 3.94 | 4.12 | 4.12 | 1.23% | 849,755 |
| Oct 24, 2025 | 3.99 | 4.10 | 3.85 | 4.07 | 4.07 | 4.36% | 234,078 |
| Oct 23, 2025 | 4.04 | 4.14 | 3.89 | 3.90 | 3.90 | -2.74% | 153,618 |
| Oct 22, 2025 | 4.07 | 4.13 | 3.90 | 4.01 | 4.01 | -1.47% | 234,717 |
| Oct 21, 2025 | 4.02 | 4.21 | 3.98 | 4.07 | 4.07 | 0.74% | 563,828 |
| Oct 20, 2025 | 4.05 | 4.16 | 3.97 | 4.04 | 4.04 | 1.25% | 237,159 |
| Oct 17, 2025 | 4.26 | 4.34 | 3.65 | 3.99 | 3.99 | -7.42% | 379,270 |
| Oct 16, 2025 | 4.50 | 4.57 | 4.30 | 4.31 | 4.31 | -2.49% | 222,479 |
| Oct 15, 2025 | 4.36 | 4.47 | 4.22 | 4.42 | 4.42 | 1.61% | 172,055 |
| Oct 14, 2025 | 4.19 | 4.38 | 4.12 | 4.35 | 4.35 | 1.40% | 260,824 |
| Oct 13, 2025 | 4.19 | 4.42 | 4.10 | 4.29 | 4.29 | 5.67% | 214,361 |
| Oct 10, 2025 | 4.45 | 4.52 | 4.02 | 4.06 | 4.06 | -8.14% | 192,018 |
| Oct 9, 2025 | 4.49 | 4.59 | 4.36 | 4.42 | 4.42 | -1.78% | 151,197 |
| 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 |