Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
5.18
-0.22 (-4.07%)
Jan 2, 2026, 12:44 PM EST - Market open
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 5.44 | 5.48 | 5.17 | 5.20 | - | -3.70% | 30,580 |
| 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 |
| Nov 7, 2025 | 4.04 | 4.43 | 3.86 | 4.36 | 4.36 | 9.00% | 165,658 |
| Nov 6, 2025 | 4.01 | 4.07 | 3.88 | 4.00 | 4.00 | - | 258,693 |
| Nov 5, 2025 | 3.54 | 4.04 | 3.54 | 4.00 | 4.00 | 13.31% | 306,273 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.27 | 3.53 | 3.53 | -16.15% | 490,529 |
| Nov 3, 2025 | 4.40 | 4.49 | 4.05 | 4.21 | 4.21 | -4.54% | 236,122 |
| 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 |