Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.620
+0.030 (0.65%)
At close: Nov 21, 2025, 4:00 PM EST
4.440
-0.180 (-3.90%)
After-hours: Nov 21, 2025, 7:17 PM EST
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |