Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
5.52
-0.24 (-4.17%)
Mar 3, 2026, 4:00 PM EST - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.56 | 5.74 | 5.32 | 5.52 | 5.52 | -4.17% | 173,953 |
| Mar 2, 2026 | 5.50 | 5.81 | 5.50 | 5.76 | 5.76 | 1.41% | 132,854 |
| Feb 27, 2026 | 5.68 | 5.75 | 5.58 | 5.68 | 5.68 | -1.39% | 83,648 |
| Feb 26, 2026 | 5.80 | 5.83 | 5.59 | 5.76 | 5.76 | -0.69% | 123,490 |
| Feb 25, 2026 | 5.74 | 5.96 | 5.66 | 5.80 | 5.80 | 2.29% | 156,517 |
| Feb 24, 2026 | 5.76 | 5.90 | 5.64 | 5.67 | 5.67 | -1.39% | 83,567 |
| Feb 23, 2026 | 5.73 | 5.91 | 5.61 | 5.75 | 5.75 | 0.35% | 80,460 |
| Feb 20, 2026 | 5.77 | 5.77 | 5.22 | 5.73 | 5.73 | -1.72% | 92,687 |
| Feb 19, 2026 | 5.65 | 5.94 | 5.43 | 5.83 | 5.83 | 3.00% | 140,889 |
| Feb 18, 2026 | 5.53 | 5.78 | 5.52 | 5.66 | 5.66 | 1.80% | 118,410 |
| Feb 17, 2026 | 5.49 | 5.68 | 5.28 | 5.56 | 5.56 | 0.18% | 118,607 |
| Feb 13, 2026 | 5.29 | 5.74 | 5.29 | 5.55 | 5.55 | 5.51% | 121,015 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.13 | 5.26 | 5.26 | -2.95% | 108,403 |
| Feb 11, 2026 | 5.53 | 5.59 | 5.11 | 5.42 | 5.42 | -0.55% | 130,708 |
| Feb 10, 2026 | 5.44 | 5.64 | 5.37 | 5.45 | 5.45 | - | 136,462 |
| Feb 9, 2026 | 5.64 | 5.66 | 5.40 | 5.45 | 5.45 | -4.05% | 117,632 |
| Feb 6, 2026 | 5.38 | 5.74 | 5.25 | 5.68 | 5.68 | 8.60% | 221,384 |
| Feb 5, 2026 | 5.58 | 5.79 | 5.18 | 5.23 | 5.23 | -7.10% | 233,688 |
| Feb 4, 2026 | 5.72 | 5.77 | 5.39 | 5.63 | 5.63 | -1.05% | 167,236 |
| Feb 3, 2026 | 5.86 | 6.00 | 5.51 | 5.69 | 5.69 | -2.74% | 165,187 |
| Feb 2, 2026 | 5.71 | 5.98 | 5.71 | 5.85 | 5.85 | 2.45% | 148,539 |
| Jan 30, 2026 | 5.63 | 5.80 | 5.46 | 5.71 | 5.71 | -1.04% | 159,714 |
| Jan 29, 2026 | 5.83 | 5.93 | 5.68 | 5.77 | 5.77 | -1.70% | 75,533 |
| Jan 28, 2026 | 5.92 | 5.94 | 5.69 | 5.87 | 5.87 | -0.51% | 171,415 |
| Jan 27, 2026 | 5.78 | 5.95 | 5.73 | 5.90 | 5.90 | 1.55% | 152,593 |
| Jan 26, 2026 | 5.87 | 5.99 | 5.74 | 5.81 | 5.81 | -1.19% | 119,094 |
| Jan 23, 2026 | 6.18 | 6.18 | 5.85 | 5.88 | 5.88 | -5.16% | 110,318 |
| Jan 22, 2026 | 6.08 | 6.29 | 5.95 | 6.20 | 6.20 | 1.97% | 298,319 |
| Jan 21, 2026 | 5.64 | 6.09 | 5.62 | 6.08 | 6.08 | 9.16% | 226,897 |
| Jan 20, 2026 | 5.84 | 5.99 | 5.55 | 5.57 | 5.57 | -7.48% | 249,664 |
| Jan 16, 2026 | 6.27 | 6.43 | 6.00 | 6.02 | 6.02 | -4.14% | 159,204 |
| Jan 15, 2026 | 6.31 | 6.58 | 6.01 | 6.28 | 6.28 | -0.48% | 165,279 |
| Jan 14, 2026 | 6.61 | 6.81 | 5.89 | 6.31 | 6.31 | -5.54% | 434,775 |
| Jan 13, 2026 | 6.46 | 6.95 | 6.09 | 6.68 | 6.68 | 4.70% | 323,634 |
| Jan 12, 2026 | 5.42 | 6.50 | 5.40 | 6.38 | 6.38 | 23.64% | 386,465 |
| Jan 9, 2026 | 5.26 | 5.30 | 5.04 | 5.16 | 5.16 | -1.34% | 165,793 |
| Jan 8, 2026 | 5.18 | 5.25 | 5.02 | 5.23 | 5.23 | -0.57% | 173,748 |
| Jan 7, 2026 | 4.99 | 5.37 | 4.99 | 5.26 | 5.26 | 6.69% | 97,954 |
| Jan 6, 2026 | 4.98 | 4.98 | 4.64 | 4.93 | 4.93 | -1.00% | 195,350 |
| Jan 5, 2026 | 5.19 | 5.32 | 4.95 | 4.98 | 4.98 | -4.05% | 202,035 |
| Jan 2, 2026 | 5.44 | 5.48 | 5.12 | 5.19 | 5.19 | -3.89% | 91,772 |
| 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 |