Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
9.68
+0.53 (5.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.56 | 9.73 | 9.15 | 9.15 | 9.15 | -4.29% | 127,544 |
| Sep 24, 2024 | 9.41 | 9.82 | 9.17 | 9.56 | 9.56 | 2.58% | 144,995 |
| Sep 23, 2024 | 10.17 | 10.17 | 9.00 | 9.32 | 9.32 | -6.71% | 180,514 |
| Sep 20, 2024 | 9.65 | 10.25 | 9.53 | 9.99 | 9.99 | 3.31% | 1,097,584 |
| Sep 19, 2024 | 10.11 | 10.11 | 9.51 | 9.67 | 9.67 | 1.15% | 126,462 |
| Sep 18, 2024 | 9.89 | 10.25 | 9.53 | 9.56 | 9.56 | -2.85% | 164,226 |
| Sep 17, 2024 | 9.47 | 10.18 | 9.25 | 9.84 | 9.84 | 6.26% | 287,808 |
| Sep 16, 2024 | 9.68 | 10.01 | 9.17 | 9.26 | 9.26 | -4.73% | 179,447 |
| Sep 13, 2024 | 9.05 | 9.94 | 8.60 | 9.72 | 9.72 | 9.46% | 708,191 |
| Sep 12, 2024 | 9.30 | 9.30 | 8.54 | 8.88 | 8.88 | -4.21% | 117,824 |
| Sep 11, 2024 | 9.58 | 9.75 | 8.86 | 9.27 | 9.27 | -4.04% | 135,079 |
| Sep 10, 2024 | 9.31 | 9.68 | 8.88 | 9.66 | 9.66 | 3.09% | 112,605 |
| Sep 9, 2024 | 7.59 | 9.57 | 7.59 | 9.37 | 9.37 | 24.44% | 435,587 |
| Sep 6, 2024 | 8.08 | 8.24 | 7.53 | 7.53 | 7.53 | -6.81% | 102,542 |
| Sep 5, 2024 | 8.06 | 8.20 | 7.83 | 8.08 | 8.08 | 1.38% | 124,995 |
| Sep 4, 2024 | 7.93 | 8.26 | 7.59 | 7.97 | 7.97 | 1.53% | 125,481 |
| Sep 3, 2024 | 8.25 | 8.57 | 7.85 | 7.85 | 7.85 | -5.19% | 92,627 |
| Aug 30, 2024 | 7.89 | 8.30 | 7.67 | 8.28 | 8.28 | 4.94% | 106,437 |
| Aug 29, 2024 | 7.66 | 7.93 | 7.40 | 7.89 | 7.89 | 3.82% | 59,889 |
| Aug 28, 2024 | 7.91 | 8.03 | 7.30 | 7.60 | 7.60 | -4.40% | 123,185 |
| Aug 27, 2024 | 8.31 | 8.34 | 7.62 | 7.95 | 7.95 | -5.36% | 94,568 |
| Aug 26, 2024 | 8.00 | 8.50 | 7.77 | 8.40 | 8.40 | 4.87% | 151,101 |
| Aug 23, 2024 | 7.64 | 8.26 | 7.28 | 8.01 | 8.01 | 6.66% | 208,843 |
| Aug 22, 2024 | 7.48 | 7.73 | 7.38 | 7.51 | 7.51 | 1.49% | 72,016 |
| Aug 21, 2024 | 7.67 | 7.94 | 7.32 | 7.40 | 7.40 | -2.12% | 266,626 |
| Aug 20, 2024 | 7.57 | 7.73 | 7.04 | 7.56 | 7.56 | -0.13% | 480,711 |
| Aug 19, 2024 | 6.77 | 7.95 | 6.65 | 7.57 | 7.57 | 20.93% | 216,383 |
| Aug 16, 2024 | 6.20 | 6.41 | 6.01 | 6.26 | 6.26 | 0.97% | 65,162 |
| Aug 15, 2024 | 5.90 | 6.25 | 5.77 | 6.20 | 6.20 | 10.71% | 84,991 |
| Aug 14, 2024 | 5.83 | 5.85 | 5.59 | 5.60 | 5.60 | -5.25% | 38,910 |
| Aug 13, 2024 | 5.69 | 5.99 | 5.54 | 5.91 | 5.91 | 6.10% | 59,565 |
| Aug 12, 2024 | 5.31 | 5.85 | 5.18 | 5.57 | 5.57 | 6.10% | 63,170 |
| Aug 9, 2024 | 5.19 | 5.52 | 5.08 | 5.25 | 5.25 | 0.19% | 96,642 |
| Aug 8, 2024 | 5.16 | 5.38 | 5.04 | 5.24 | 5.24 | 3.97% | 91,839 |
| Aug 7, 2024 | 5.69 | 5.69 | 4.87 | 5.04 | 5.04 | -8.53% | 73,732 |
| Aug 6, 2024 | 5.52 | 5.83 | 5.39 | 5.51 | 5.51 | -1.43% | 53,788 |
| Aug 5, 2024 | 5.75 | 5.83 | 5.30 | 5.59 | 5.59 | -8.66% | 107,017 |
| Aug 2, 2024 | 6.09 | 6.40 | 5.87 | 6.12 | 6.12 | -5.99% | 70,068 |
| Aug 1, 2024 | 6.59 | 6.95 | 6.19 | 6.51 | 6.51 | -7.26% | 67,379 |
| Jul 31, 2024 | 7.08 | 7.40 | 6.82 | 7.02 | 7.02 | 0.57% | 83,775 |
| Jul 30, 2024 | 6.94 | 7.07 | 6.50 | 6.98 | 6.98 | 2.05% | 97,328 |
| Jul 29, 2024 | 6.80 | 7.32 | 6.67 | 6.84 | 6.84 | 1.18% | 87,267 |
| Jul 26, 2024 | 6.73 | 6.93 | 6.49 | 6.76 | 6.76 | 3.68% | 91,063 |
| Jul 25, 2024 | 6.36 | 6.74 | 6.22 | 6.52 | 6.52 | 4.32% | 61,296 |
| Jul 24, 2024 | 6.49 | 6.61 | 6.20 | 6.25 | 6.25 | -5.45% | 85,492 |
| Jul 23, 2024 | 6.21 | 6.79 | 6.21 | 6.61 | 6.61 | 5.09% | 93,215 |
| Jul 22, 2024 | 5.95 | 6.39 | 5.90 | 6.29 | 6.29 | 6.61% | 55,469 |
| Jul 19, 2024 | 6.07 | 6.16 | 5.74 | 5.90 | 5.90 | -2.32% | 45,230 |
| Jul 18, 2024 | 6.32 | 6.59 | 5.62 | 6.04 | 6.04 | -5.18% | 87,608 |
| Jul 17, 2024 | 6.56 | 6.82 | 6.19 | 6.37 | 6.37 | -4.50% | 102,961 |
| Jul 16, 2024 | 6.38 | 6.98 | 6.34 | 6.67 | 6.67 | 6.72% | 182,215 |
| Jul 15, 2024 | 6.25 | 6.36 | 5.97 | 6.25 | 6.25 | 1.30% | 95,879 |
| Jul 12, 2024 | 6.06 | 6.20 | 5.70 | 6.17 | 6.17 | 5.11% | 114,643 |
| Jul 11, 2024 | 4.99 | 5.92 | 4.97 | 5.87 | 5.87 | 22.29% | 95,976 |
| Jul 10, 2024 | 4.93 | 5.17 | 4.77 | 4.80 | 4.80 | -1.64% | 115,346 |
| Jul 9, 2024 | 5.02 | 5.18 | 4.80 | 4.88 | 4.88 | -2.40% | 51,468 |
| Jul 8, 2024 | 5.28 | 5.42 | 4.89 | 5.00 | 5.00 | -5.66% | 119,835 |
| Jul 5, 2024 | 5.57 | 5.71 | 5.23 | 5.30 | 5.30 | -5.69% | 168,615 |
| Jul 3, 2024 | 5.48 | 5.79 | 5.34 | 5.62 | 5.62 | 3.31% | 97,245 |
| Jul 2, 2024 | 5.79 | 6.14 | 5.38 | 5.44 | 5.44 | -6.85% | 102,400 |
| Jul 1, 2024 | 5.70 | 5.91 | 5.36 | 5.84 | 5.84 | 1.57% | 92,132 |
| Jun 28, 2024 | 5.74 | 5.79 | 5.57 | 5.75 | 5.75 | 0.17% | 907,964 |
| Jun 27, 2024 | 5.57 | 5.78 | 5.44 | 5.74 | 5.74 | 3.99% | 69,722 |
| Jun 26, 2024 | 5.21 | 5.83 | 5.21 | 5.52 | 5.52 | 5.34% | 112,533 |
| Jun 25, 2024 | 5.40 | 5.44 | 5.21 | 5.24 | 5.24 | -1.50% | 110,579 |
| Jun 24, 2024 | 5.27 | 5.47 | 5.26 | 5.32 | 5.32 | 0.38% | 56,294 |
| Jun 21, 2024 | 5.28 | 5.54 | 5.07 | 5.30 | 5.30 | 1.15% | 145,180 |
| Jun 20, 2024 | 5.18 | 5.40 | 5.16 | 5.24 | 5.24 | 0.19% | 90,128 |
| Jun 18, 2024 | 5.76 | 5.76 | 5.15 | 5.23 | 5.23 | -9.04% | 85,791 |
| Jun 17, 2024 | 5.19 | 5.87 | 5.11 | 5.75 | 5.75 | 9.52% | 92,496 |
| Jun 14, 2024 | 5.60 | 5.60 | 5.08 | 5.25 | 5.25 | -6.42% | 141,622 |
| Jun 13, 2024 | 6.05 | 6.13 | 5.49 | 5.61 | 5.61 | -6.97% | 50,404 |
| Jun 12, 2024 | 6.19 | 6.31 | 5.96 | 6.03 | 6.03 | 1.17% | 48,450 |
| Jun 11, 2024 | 5.71 | 5.98 | 5.61 | 5.96 | 5.96 | 2.41% | 42,240 |
| Jun 10, 2024 | 5.96 | 5.99 | 5.65 | 5.82 | 5.82 | -3.16% | 39,992 |
| Jun 7, 2024 | 6.11 | 6.39 | 5.94 | 6.01 | 6.01 | -3.53% | 68,876 |
| Jun 6, 2024 | 6.13 | 6.39 | 6.10 | 6.23 | 6.23 | 0.48% | 79,968 |
| Jun 5, 2024 | 5.77 | 6.27 | 5.53 | 6.20 | 6.20 | 9.15% | 83,492 |
| Jun 4, 2024 | 6.09 | 6.20 | 5.61 | 5.68 | 5.68 | -8.39% | 80,218 |
| Jun 3, 2024 | 6.00 | 6.39 | 5.90 | 6.20 | 6.20 | 6.35% | 81,754 |
| May 31, 2024 | 5.84 | 6.13 | 5.74 | 5.83 | 5.83 | 0.52% | 216,234 |
| May 30, 2024 | 5.64 | 6.01 | 5.64 | 5.80 | 5.80 | 3.02% | 100,840 |
| May 29, 2024 | 5.68 | 5.92 | 5.55 | 5.63 | 5.63 | -2.93% | 103,473 |
| May 28, 2024 | 5.77 | 5.85 | 5.58 | 5.80 | 5.80 | 2.84% | 175,345 |
| May 24, 2024 | 6.01 | 6.14 | 5.60 | 5.64 | 5.64 | -6.16% | 175,231 |
| May 23, 2024 | 6.22 | 6.36 | 5.97 | 6.01 | 6.01 | -3.38% | 144,827 |
| May 22, 2024 | 6.17 | 6.28 | 6.00 | 6.22 | 6.22 | - | 153,338 |
| May 21, 2024 | 5.96 | 6.27 | 5.96 | 6.22 | 6.22 | 3.67% | 66,967 |
| May 20, 2024 | 5.61 | 6.03 | 5.61 | 6.00 | 6.00 | 8.89% | 188,804 |
| May 17, 2024 | 5.86 | 6.02 | 5.47 | 5.51 | 5.51 | -5.16% | 60,661 |
| May 16, 2024 | 5.39 | 5.88 | 5.39 | 5.81 | 5.81 | 9.83% | 70,611 |
| May 15, 2024 | 5.82 | 5.95 | 5.22 | 5.29 | 5.29 | -6.70% | 79,389 |
| May 14, 2024 | 5.82 | 5.92 | 5.33 | 5.67 | 5.67 | - | 85,904 |
| May 13, 2024 | 5.63 | 6.07 | 5.52 | 5.67 | 5.67 | 1.98% | 59,781 |
| May 10, 2024 | 5.99 | 6.01 | 5.11 | 5.56 | 5.56 | -6.40% | 146,096 |
| May 9, 2024 | 5.93 | 6.50 | 5.88 | 5.94 | 5.94 | -0.67% | 82,536 |
| May 8, 2024 | 5.51 | 5.98 | 5.51 | 5.98 | 5.98 | 6.22% | 55,696 |
| May 7, 2024 | 5.83 | 6.03 | 5.62 | 5.63 | 5.63 | -3.43% | 58,265 |
| May 6, 2024 | 6.04 | 6.29 | 5.83 | 5.83 | 5.83 | -2.67% | 30,420 |
| May 3, 2024 | 6.35 | 6.52 | 5.82 | 5.99 | 5.99 | -1.96% | 48,320 |