Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
2.010
+0.140 (7.49%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Foghorn Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.87 | 2.07 | 1.87 | 2.01 | 2.01 | 7.49% | 555,100 |
| Oct 19, 2026 | 1.81 | 1.91 | 1.80 | 1.87 | 1.87 | 1.08% | 440,806 |
| Oct 16, 2026 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | -2.12% | 981,234 |
| Oct 15, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.89 | 2.16% | 347,024 |
| Oct 14, 2026 | 1.85 | 1.89 | 1.80 | 1.85 | 1.85 | - | 1,071,663 |
| Oct 13, 2026 | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -5.13% | 851,096 |
| Oct 12, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 586,249 |
| Oct 9, 2026 | 1.96 | 2.08 | 1.95 | 2.00 | 2.00 | 0.50% | 646,747 |
| Oct 8, 2026 | 2.05 | 2.14 | 1.89 | 1.99 | 1.99 | -4.78% | 1,214,263 |
| Oct 7, 2026 | 1.92 | 2.15 | 1.91 | 2.09 | 2.09 | 6.09% | 913,030 |
| Oct 6, 2026 | 2.00 | 2.02 | 1.84 | 1.97 | 1.97 | -1.50% | 984,692 |
| Oct 5, 2026 | 2.03 | 2.12 | 1.98 | 2.00 | 2.00 | -0.99% | 987,959 |
| Oct 2, 2026 | 2.91 | 2.91 | 1.99 | 2.02 | 2.02 | -30.82% | 2,546,614 |
| Oct 1, 2026 | 2.08 | 3.21 | 1.79 | 2.92 | 2.92 | -18.21% | 13,378,302 |
| Sep 30, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.57 | 1.42% | 419,958 |
| Sep 29, 2026 | 3.53 | 3.58 | 3.46 | 3.52 | 3.52 | - | 376,219 |
| Sep 28, 2026 | 3.49 | 3.62 | 3.40 | 3.52 | 3.52 | 0.57% | 337,374 |
| Sep 25, 2026 | 3.61 | 3.66 | 3.47 | 3.50 | 3.50 | -2.78% | 525,425 |
| Sep 24, 2026 | 3.83 | 3.85 | 3.55 | 3.60 | 3.60 | -6.98% | 518,520 |
| Sep 23, 2026 | 4.12 | 4.21 | 3.85 | 3.87 | 3.87 | -8.73% | 1,795,706 |
| Sep 22, 2026 | 4.21 | 4.32 | 4.15 | 4.24 | 4.24 | 2.17% | 328,885 |
| Sep 21, 2026 | 4.16 | 4.19 | 4.07 | 4.15 | 4.15 | 0.24% | 188,405 |
| Sep 18, 2026 | 4.21 | 4.25 | 4.07 | 4.14 | 4.14 | -1.43% | 502,030 |
| Sep 17, 2026 | 4.27 | 4.32 | 4.13 | 4.20 | 4.20 | 0.72% | 246,007 |
| Sep 16, 2026 | 4.17 | 4.23 | 4.08 | 4.17 | 4.17 | 1.21% | 354,921 |
| Sep 15, 2026 | 4.35 | 4.38 | 4.09 | 4.12 | 4.12 | -5.50% | 467,622 |
| Sep 14, 2026 | 4.42 | 4.56 | 4.33 | 4.36 | 4.36 | -1.36% | 399,648 |
| Sep 11, 2026 | 4.54 | 4.62 | 4.37 | 4.42 | 4.42 | -1.56% | 289,127 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.46 | 4.49 | 4.49 | -3.85% | 396,829 |
| Sep 9, 2026 | 4.79 | 4.90 | 4.66 | 4.67 | 4.67 | -3.31% | 199,623 |
| Sep 8, 2026 | 4.81 | 4.91 | 4.66 | 4.83 | 4.83 | -1.83% | 219,642 |
| Sep 4, 2026 | 4.81 | 5.00 | 4.70 | 4.92 | 4.92 | 1.03% | 266,014 |
| 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 |