Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.030
-0.080 (-1.95%)
At close: Jun 16, 2026, 4:00 PM EDT
4.010
-0.020 (-0.50%)
After-hours: Jun 16, 2026, 6:37 PM EDT
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.12 | 4.18 | 3.96 | 4.01 | 4.01 | -2.43% | 87,723 |
| Jun 15, 2026 | 4.21 | 4.29 | 4.03 | 4.11 | 4.11 | -1.67% | 129,706 |
| Jun 12, 2026 | 4.05 | 4.23 | 4.03 | 4.18 | 4.18 | 2.96% | 157,716 |
| Jun 11, 2026 | 3.89 | 4.10 | 3.83 | 4.06 | 4.06 | 5.45% | 317,784 |
| Jun 10, 2026 | 3.89 | 3.98 | 3.81 | 3.85 | 3.85 | -0.52% | 161,491 |
| Jun 9, 2026 | 3.75 | 3.88 | 3.72 | 3.87 | 3.87 | 4.31% | 138,203 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.63 | 3.71 | 3.71 | -0.54% | 129,667 |
| Jun 5, 2026 | 3.73 | 3.80 | 3.62 | 3.73 | 3.73 | -0.27% | 118,963 |
| Jun 4, 2026 | 3.68 | 3.82 | 3.64 | 3.74 | 3.74 | 2.75% | 135,965 |
| Jun 3, 2026 | 3.62 | 3.68 | 3.54 | 3.64 | 3.64 | 0.28% | 144,391 |
| Jun 2, 2026 | 3.94 | 4.11 | 3.59 | 3.63 | 3.63 | -8.68% | 230,395 |
| Jun 1, 2026 | 4.27 | 4.31 | 3.94 | 3.98 | 3.98 | -7.13% | 139,480 |
| May 29, 2026 | 4.29 | 4.35 | 4.19 | 4.28 | 4.28 | 0.23% | 104,936 |
| May 28, 2026 | 4.24 | 4.40 | 4.12 | 4.27 | 4.27 | - | 144,038 |
| May 27, 2026 | 4.39 | 4.59 | 4.27 | 4.27 | 4.27 | -2.29% | 147,793 |
| May 26, 2026 | 4.28 | 4.54 | 4.15 | 4.37 | 4.37 | 3.55% | 282,912 |
| May 22, 2026 | 4.15 | 4.33 | 4.05 | 4.22 | 4.22 | 1.44% | 164,705 |
| May 21, 2026 | 4.01 | 4.18 | 3.98 | 4.16 | 4.16 | 4.00% | 126,712 |
| May 20, 2026 | 3.61 | 4.02 | 3.61 | 4.00 | 4.00 | 11.11% | 245,944 |
| May 19, 2026 | 3.76 | 3.76 | 3.59 | 3.60 | 3.60 | -5.76% | 177,565 |
| May 18, 2026 | 3.81 | 3.90 | 3.70 | 3.82 | 3.82 | 0.79% | 230,928 |
| May 15, 2026 | 4.03 | 4.03 | 3.77 | 3.79 | 3.79 | -6.19% | 257,877 |
| May 14, 2026 | 4.17 | 4.17 | 3.99 | 4.04 | 4.04 | -3.12% | 110,448 |
| May 13, 2026 | 4.22 | 4.34 | 4.13 | 4.17 | 4.17 | -1.65% | 113,245 |
| May 12, 2026 | 4.32 | 4.44 | 4.22 | 4.24 | 4.24 | -2.08% | 183,798 |
| May 11, 2026 | 4.45 | 4.53 | 4.31 | 4.33 | 4.33 | -2.48% | 123,045 |
| May 8, 2026 | 4.18 | 4.50 | 4.05 | 4.44 | 4.44 | 5.71% | 194,538 |
| May 7, 2026 | 4.68 | 4.68 | 4.09 | 4.20 | 4.20 | -10.26% | 220,227 |
| May 6, 2026 | 4.71 | 4.73 | 4.62 | 4.68 | 4.68 | 0.86% | 84,910 |
| May 5, 2026 | 4.74 | 4.86 | 4.63 | 4.64 | 4.64 | -0.85% | 89,514 |
| 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% | 90,377 |
| Apr 30, 2026 | 4.77 | 4.80 | 4.63 | 4.75 | 4.75 | -0.21% | 118,005 |
| 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 |