Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.390
+0.030 (0.69%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.38 | 4.51 | 4.25 | 4.39 | 4.39 | 0.69% | 88,769 |
| Apr 25, 2025 | 4.44 | 4.54 | 4.23 | 4.36 | 4.36 | -2.46% | 47,735 |
| Apr 24, 2025 | 4.68 | 4.70 | 4.25 | 4.47 | 4.47 | -4.49% | 116,347 |
| Apr 23, 2025 | 4.47 | 4.77 | 4.39 | 4.68 | 4.68 | 10.38% | 219,164 |
| Apr 22, 2025 | 3.98 | 4.27 | 3.79 | 4.24 | 4.24 | 8.72% | 101,234 |
| Apr 21, 2025 | 3.80 | 4.07 | 3.72 | 3.90 | 3.90 | 2.63% | 96,666 |
| Apr 17, 2025 | 3.45 | 3.82 | 3.45 | 3.80 | 3.80 | 9.51% | 104,173 |
| Apr 16, 2025 | 3.55 | 3.57 | 3.37 | 3.47 | 3.47 | -2.80% | 59,272 |
| Apr 15, 2025 | 3.56 | 3.72 | 3.26 | 3.57 | 3.57 | -0.56% | 87,619 |
| Apr 14, 2025 | 3.49 | 3.70 | 3.42 | 3.59 | 3.59 | 4.06% | 91,935 |
| Apr 11, 2025 | 3.26 | 3.48 | 3.14 | 3.45 | 3.45 | 6.81% | 70,471 |
| Apr 10, 2025 | 3.34 | 3.37 | 3.09 | 3.23 | 3.23 | -8.76% | 72,999 |
| Apr 9, 2025 | 3.18 | 3.85 | 3.00 | 3.54 | 3.54 | 10.28% | 197,552 |
| Apr 8, 2025 | 3.71 | 3.78 | 3.15 | 3.21 | 3.21 | -12.77% | 144,321 |
| Apr 7, 2025 | 3.29 | 3.68 | 3.00 | 3.68 | 3.68 | 6.98% | 265,535 |
| Apr 4, 2025 | 3.15 | 3.78 | 3.10 | 3.44 | 3.44 | 9.21% | 292,965 |
| Apr 3, 2025 | 3.15 | 3.25 | 2.95 | 3.15 | 3.15 | -7.89% | 224,237 |
| Apr 2, 2025 | 3.32 | 3.53 | 3.31 | 3.42 | 3.42 | 1.33% | 69,497 |
| Apr 1, 2025 | 3.66 | 3.70 | 3.33 | 3.38 | 3.38 | -7.53% | 135,410 |
| Mar 31, 2025 | 3.42 | 3.75 | 3.29 | 3.65 | 3.65 | 3.69% | 341,542 |
| 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 |