Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.680
-0.080 (-1.68%)
May 4, 2026, 4:00 PM EDT - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.71 | 4.87 | 4.66 | 4.68 | 4.68 | -1.68% | 84,695 |
| May 1, 2026 | 4.72 | 4.83 | 4.66 | 4.76 | 4.76 | 0.21% | 90,162 |
| Apr 30, 2026 | 4.77 | 4.80 | 4.63 | 4.75 | 4.75 | -0.21% | 117,504 |
| Apr 29, 2026 | 5.12 | 5.15 | 4.74 | 4.76 | 4.76 | -7.93% | 130,642 |
| Apr 28, 2026 | 5.21 | 5.36 | 5.01 | 5.17 | 5.17 | -0.77% | 129,035 |
| Apr 27, 2026 | 5.27 | 5.53 | 5.21 | 5.21 | 5.21 | -1.88% | 143,652 |
| Apr 24, 2026 | 5.17 | 5.38 | 5.10 | 5.31 | 5.31 | 2.31% | 81,062 |
| Apr 23, 2026 | 5.33 | 5.44 | 5.08 | 5.19 | 5.19 | -3.71% | 81,461 |
| Apr 22, 2026 | 5.22 | 5.47 | 5.22 | 5.39 | 5.39 | 2.28% | 106,654 |
| Apr 21, 2026 | 5.47 | 5.47 | 5.25 | 5.27 | 5.27 | -4.36% | 96,285 |
| Apr 20, 2026 | 5.19 | 5.59 | 5.19 | 5.51 | 5.51 | 4.16% | 126,943 |
| Apr 17, 2026 | 4.99 | 5.30 | 4.99 | 5.29 | 5.29 | 8.85% | 153,659 |
| Apr 16, 2026 | 4.84 | 4.86 | 4.76 | 4.86 | 4.86 | -0.21% | 100,015 |
| Apr 15, 2026 | 4.84 | 4.98 | 4.81 | 4.87 | 4.87 | 0.41% | 137,427 |
| Apr 14, 2026 | 4.71 | 4.92 | 4.71 | 4.85 | 4.85 | 3.41% | 99,473 |
| Apr 13, 2026 | 4.61 | 4.79 | 4.54 | 4.69 | 4.69 | 2.18% | 141,071 |
| Apr 10, 2026 | 4.78 | 4.78 | 4.53 | 4.59 | 4.59 | -4.18% | 160,868 |
| Apr 9, 2026 | 4.81 | 4.87 | 4.58 | 4.79 | 4.79 | -2.04% | 302,527 |
| Apr 8, 2026 | 5.18 | 5.20 | 4.82 | 4.89 | 4.89 | -1.61% | 152,480 |
| Apr 7, 2026 | 4.83 | 4.99 | 4.71 | 4.97 | 4.97 | 1.84% | 75,864 |
| Apr 6, 2026 | 4.90 | 5.10 | 4.85 | 4.88 | 4.88 | -1.01% | 126,924 |
| Apr 2, 2026 | 4.75 | 5.03 | 4.70 | 4.93 | 4.93 | 0.61% | 87,679 |
| Apr 1, 2026 | 4.85 | 5.05 | 4.85 | 4.90 | 4.90 | 2.51% | 89,154 |
| Mar 31, 2026 | 4.52 | 4.84 | 4.52 | 4.78 | 4.78 | 8.14% | 144,073 |
| Mar 30, 2026 | 4.54 | 4.65 | 4.35 | 4.42 | 4.42 | -1.78% | 171,638 |
| Mar 27, 2026 | 4.85 | 4.93 | 4.48 | 4.50 | 4.50 | -8.16% | 127,243 |
| Mar 26, 2026 | 4.84 | 5.07 | 4.77 | 4.90 | 4.90 | -0.61% | 128,470 |
| Mar 25, 2026 | 4.88 | 5.10 | 4.88 | 4.93 | 4.93 | 2.71% | 122,418 |
| Mar 24, 2026 | 5.06 | 5.11 | 4.74 | 4.80 | 4.80 | -5.70% | 162,483 |
| Mar 23, 2026 | 5.15 | 5.36 | 5.05 | 5.09 | 5.09 | 1.80% | 166,355 |
| Mar 20, 2026 | 4.90 | 5.14 | 4.82 | 5.00 | 5.00 | 2.25% | 398,870 |
| Mar 19, 2026 | 4.76 | 4.96 | 4.74 | 4.89 | 4.89 | 0.20% | 192,684 |
| Mar 18, 2026 | 5.06 | 5.06 | 4.80 | 4.88 | 4.88 | -3.56% | 231,573 |
| Mar 17, 2026 | 4.93 | 5.20 | 4.93 | 5.06 | 5.06 | 1.81% | 125,568 |
| Mar 16, 2026 | 4.92 | 5.21 | 4.92 | 4.97 | 4.97 | 1.43% | 278,664 |
| Mar 13, 2026 | 4.99 | 5.14 | 4.76 | 4.90 | 4.90 | -0.41% | 229,608 |
| Mar 12, 2026 | 5.60 | 5.60 | 4.60 | 4.92 | 4.92 | -12.92% | 476,147 |
| Mar 11, 2026 | 5.44 | 5.69 | 5.42 | 5.65 | 5.65 | 2.91% | 107,566 |
| Mar 10, 2026 | 5.45 | 5.81 | 5.37 | 5.49 | 5.49 | 0.18% | 246,381 |
| Mar 9, 2026 | 5.72 | 5.80 | 5.34 | 5.48 | 5.48 | -5.19% | 190,756 |
| Mar 6, 2026 | 5.45 | 5.83 | 5.44 | 5.78 | 5.78 | 2.48% | 161,999 |
| Mar 5, 2026 | 5.63 | 5.73 | 5.43 | 5.64 | 5.64 | -0.53% | 146,284 |
| Mar 4, 2026 | 5.59 | 5.81 | 5.44 | 5.67 | 5.67 | 2.72% | 107,146 |
| Mar 3, 2026 | 5.56 | 5.74 | 5.32 | 5.52 | 5.52 | -4.17% | 174,024 |
| 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% | 123,513 |
| Feb 25, 2026 | 5.74 | 5.96 | 5.66 | 5.80 | 5.80 | 2.29% | 156,709 |
| Feb 24, 2026 | 5.76 | 5.90 | 5.64 | 5.67 | 5.67 | -1.39% | 86,066 |
| Feb 23, 2026 | 5.73 | 5.91 | 5.61 | 5.75 | 5.75 | 0.35% | 80,460 |