Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.520
-0.150 (-3.21%)
Sep 10, 2026, 10:18 AM EDT - Market open
Foghorn Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.79 | 4.90 | 4.66 | 4.67 | 4.67 | -3.31% | 198,252 |
| Sep 8, 2026 | 4.81 | 4.91 | 4.66 | 4.83 | 4.83 | -1.83% | 219,329 |
| Sep 4, 2026 | 4.81 | 5.00 | 4.70 | 4.92 | 4.92 | 1.03% | 264,364 |
| Sep 3, 2026 | 5.16 | 5.21 | 4.84 | 4.87 | 4.87 | -5.80% | 442,157 |
| Sep 2, 2026 | 5.75 | 5.89 | 5.03 | 5.17 | 5.17 | -9.14% | 956,827 |
| Sep 1, 2026 | 5.63 | 5.76 | 5.45 | 5.69 | 5.69 | -0.87% | 218,800 |
| Aug 31, 2026 | 5.96 | 5.97 | 5.73 | 5.74 | 5.74 | -4.33% | 305,574 |
| Aug 28, 2026 | 6.17 | 6.24 | 5.96 | 6.00 | 6.00 | -3.54% | 370,707 |
| Aug 27, 2026 | 6.68 | 6.80 | 6.08 | 6.22 | 6.22 | -7.03% | 433,044 |
| Aug 26, 2026 | 6.85 | 6.85 | 6.51 | 6.69 | 6.69 | -2.34% | 318,860 |
| Aug 25, 2026 | 6.90 | 7.29 | 6.82 | 6.85 | 6.85 | -0.29% | 293,959 |
| Aug 24, 2026 | 7.35 | 7.35 | 6.57 | 6.87 | 6.87 | -2.83% | 402,922 |
| Aug 21, 2026 | 7.10 | 7.35 | 6.95 | 7.07 | 7.07 | 0.86% | 536,547 |
| Aug 20, 2026 | 6.93 | 7.61 | 6.89 | 7.01 | 7.01 | -0.71% | 1,326,593 |
| Aug 19, 2026 | 6.94 | 7.17 | 6.77 | 7.06 | 7.06 | 4.59% | 335,842 |
| Aug 18, 2026 | 6.62 | 6.87 | 6.43 | 6.75 | 6.75 | 0.15% | 153,922 |
| Aug 17, 2026 | 6.25 | 6.90 | 6.17 | 6.74 | 6.74 | 7.67% | 236,854 |
| Aug 14, 2026 | 6.47 | 6.60 | 6.15 | 6.26 | 6.26 | -3.54% | 140,019 |
| Aug 13, 2026 | 6.64 | 6.80 | 6.47 | 6.49 | 6.49 | -2.26% | 214,420 |
| Aug 12, 2026 | 6.65 | 6.85 | 6.49 | 6.64 | 6.64 | 0.76% | 235,978 |
| Aug 11, 2026 | 6.21 | 6.83 | 6.21 | 6.59 | 6.59 | 5.61% | 383,570 |
| Aug 10, 2026 | 6.03 | 6.60 | 5.95 | 6.24 | 6.24 | 2.80% | 366,760 |
| Aug 7, 2026 | 5.64 | 6.17 | 5.52 | 6.07 | 6.07 | 8.98% | 280,895 |
| Aug 6, 2026 | 5.06 | 5.58 | 5.05 | 5.57 | 5.57 | 14.14% | 365,783 |
| Aug 5, 2026 | 4.86 | 4.95 | 4.73 | 4.88 | 4.88 | 0.41% | 158,840 |
| Aug 4, 2026 | 4.63 | 4.92 | 4.63 | 4.86 | 4.86 | 5.42% | 160,821 |
| Aug 3, 2026 | 4.55 | 4.72 | 4.47 | 4.61 | 4.61 | 1.77% | 214,169 |
| Jul 31, 2026 | 4.74 | 4.95 | 4.41 | 4.53 | 4.53 | -4.43% | 157,610 |
| Jul 30, 2026 | 4.74 | 4.83 | 4.61 | 4.74 | 4.74 | - | 173,422 |
| Jul 29, 2026 | 5.14 | 5.25 | 4.71 | 4.74 | 4.74 | -7.60% | 201,565 |
| Jul 28, 2026 | 5.22 | 5.23 | 5.01 | 5.13 | 5.13 | -1.35% | 159,620 |
| Jul 27, 2026 | 4.99 | 5.24 | 4.87 | 5.20 | 5.20 | 7.22% | 159,317 |
| Jul 24, 2026 | 5.03 | 5.08 | 4.76 | 4.85 | 4.85 | -4.34% | 122,071 |
| Jul 23, 2026 | 5.12 | 5.16 | 4.99 | 5.07 | 5.07 | -2.69% | 136,491 |
| Jul 22, 2026 | 5.08 | 5.22 | 5.05 | 5.21 | 5.21 | 0.97% | 154,094 |
| Jul 21, 2026 | 5.19 | 5.32 | 5.13 | 5.16 | 5.16 | -0.58% | 180,628 |
| Jul 20, 2026 | 5.21 | 5.39 | 5.13 | 5.19 | 5.19 | - | 393,188 |
| Jul 17, 2026 | 4.95 | 5.28 | 4.86 | 5.19 | 5.19 | 2.37% | 408,287 |
| Jul 16, 2026 | 5.41 | 5.43 | 4.89 | 5.07 | 5.07 | -6.97% | 294,474 |
| Jul 15, 2026 | 5.36 | 5.48 | 5.07 | 5.45 | 5.45 | 1.30% | 246,643 |
| Jul 14, 2026 | 5.40 | 5.51 | 5.28 | 5.38 | 5.38 | -1.10% | 239,054 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.34 | 5.44 | 5.44 | -8.57% | 286,131 |
| Jul 10, 2026 | 5.95 | 6.06 | 5.66 | 5.95 | 5.95 | -1.00% | 293,968 |
| Jul 9, 2026 | 6.09 | 6.33 | 5.88 | 6.01 | 6.01 | -2.59% | 392,277 |
| Jul 8, 2026 | 5.91 | 6.57 | 5.84 | 6.17 | 6.17 | 2.83% | 970,946 |
| Jul 7, 2026 | 5.05 | 6.24 | 5.05 | 6.00 | 6.00 | 18.81% | 1,513,812 |
| Jul 6, 2026 | 5.27 | 5.34 | 4.99 | 5.05 | 5.05 | -4.72% | 360,272 |
| Jul 2, 2026 | 5.02 | 5.34 | 4.83 | 5.30 | 5.30 | 5.79% | 401,703 |
| Jul 1, 2026 | 4.90 | 5.11 | 4.74 | 5.01 | 5.01 | 2.66% | 326,469 |
| Jun 30, 2026 | 4.83 | 4.95 | 4.76 | 4.88 | 4.88 | 0.41% | 260,547 |