Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.620
-0.120 (-2.53%)
Jul 30, 2026, 10:12 AM EDT - Market open
Foghorn Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.14 | 5.25 | 4.71 | 4.74 | 4.74 | -7.60% | 200,520 |
| Jul 28, 2026 | 5.22 | 5.23 | 5.01 | 5.13 | 5.13 | -1.35% | 159,618 |
| Jul 27, 2026 | 4.99 | 5.24 | 4.87 | 5.20 | 5.20 | 7.22% | 159,171 |
| Jul 24, 2026 | 5.03 | 5.08 | 4.76 | 4.85 | 4.85 | -4.34% | 122,069 |
| 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 |
| Jun 29, 2026 | 4.27 | 4.96 | 4.17 | 4.86 | 4.86 | 15.17% | 389,441 |
| Jun 26, 2026 | 4.01 | 4.29 | 3.98 | 4.22 | 4.22 | 4.71% | 1,225,336 |
| Jun 25, 2026 | 4.09 | 4.16 | 3.99 | 4.03 | 4.03 | -1.23% | 117,659 |
| Jun 24, 2026 | 4.14 | 4.25 | 4.07 | 4.08 | 4.08 | -1.45% | 126,240 |
| Jun 23, 2026 | 4.13 | 4.35 | 4.11 | 4.14 | 4.14 | -0.96% | 129,949 |
| Jun 22, 2026 | 4.20 | 4.28 | 4.14 | 4.18 | 4.18 | 0.72% | 202,325 |
| Jun 18, 2026 | 4.13 | 4.17 | 4.05 | 4.15 | 4.15 | 2.47% | 191,072 |
| Jun 17, 2026 | 4.02 | 4.24 | 3.99 | 4.05 | 4.05 | 1.00% | 141,644 |
| 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 |