Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.200
-0.230 (-5.19%)
May 19, 2025, 4:00 PM - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.39 | 4.42 | 3.88 | 4.21 | 4.21 | -4.97% | 167,803 |
| May 16, 2025 | 4.31 | 4.49 | 4.27 | 4.43 | 4.43 | 2.78% | 83,853 |
| May 15, 2025 | 4.10 | 4.32 | 4.03 | 4.31 | 4.31 | 4.87% | 74,552 |
| May 14, 2025 | 4.30 | 4.52 | 4.09 | 4.11 | 4.11 | -5.08% | 77,589 |
| May 13, 2025 | 4.54 | 4.54 | 4.25 | 4.33 | 4.33 | -2.26% | 120,762 |
| May 12, 2025 | 4.44 | 4.67 | 4.31 | 4.43 | 4.43 | 5.48% | 108,665 |
| May 9, 2025 | 4.53 | 4.61 | 4.16 | 4.20 | 4.20 | -7.28% | 97,323 |
| May 8, 2025 | 4.00 | 4.56 | 3.93 | 4.53 | 4.53 | 13.53% | 131,235 |
| May 7, 2025 | 4.07 | 4.19 | 3.82 | 3.99 | 3.99 | 0.25% | 162,442 |
| May 6, 2025 | 3.78 | 4.04 | 3.57 | 3.98 | 3.98 | 2.58% | 311,904 |
| May 5, 2025 | 4.17 | 4.33 | 3.88 | 3.88 | 3.88 | -8.49% | 120,428 |
| May 2, 2025 | 4.21 | 4.34 | 4.08 | 4.24 | 4.24 | 1.92% | 108,884 |
| May 1, 2025 | 4.20 | 4.22 | 4.00 | 4.16 | 4.16 | -0.95% | 67,787 |
| Apr 30, 2025 | 4.13 | 4.41 | 4.09 | 4.20 | 4.20 | -1.18% | 115,356 |
| Apr 29, 2025 | 4.39 | 4.45 | 4.17 | 4.25 | 4.25 | -3.19% | 82,566 |
| 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 |