Foghorn Therapeutics Inc. (FHTX)
4.25
0.01 (0.24%)
At close: Jan 15, 2025, 9:47 AM
FHTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.43 | 4.46 | 4.13 | 4.22 | -0.15 | -3.43% | 82,192 |
| Jan 13, 2025 | 4.21 | 4.42 | 4.16 | 4.37 | 0.07 | 1.63% | 214,400 |
| Jan 10, 2025 | 4.67 | 4.91 | 4.17 | 4.30 | -0.35 | -7.53% | 179,200 |
| Jan 8, 2025 | 4.68 | 4.79 | 4.63 | 4.65 | -0.04 | -0.85% | 90,400 |
| Jan 7, 2025 | 4.61 | 4.99 | 4.60 | 4.69 | 0.03 | 0.64% | 211,400 |
| Jan 6, 2025 | 4.93 | 5.04 | 4.65 | 4.66 | -0.14 | -2.92% | 196,900 |
| Jan 3, 2025 | 4.65 | 4.86 | 4.55 | 4.80 | 0.21 | 4.58% | 256,300 |
| Jan 2, 2025 | 4.81 | 5.00 | 4.54 | 4.59 | -0.13 | -2.75% | 125,000 |
| Dec 31, 2024 | 4.66 | 4.85 | 4.55 | 4.72 | 0.11 | 2.39% | 144,816 |
| Dec 30, 2024 | 4.75 | 4.75 | 4.46 | 4.61 | -0.21 | -4.36% | 178,400 |
| Dec 27, 2024 | 5.09 | 5.22 | 4.65 | 4.82 | -0.27 | -5.30% | 204,500 |
| Dec 26, 2024 | 4.93 | 5.17 | 4.90 | 5.09 | 0.07 | 1.39% | 128,000 |
| Dec 24, 2024 | 4.94 | 5.04 | 4.82 | 5.02 | 0.09 | 1.83% | 47,600 |
| Dec 23, 2024 | 5.15 | 5.34 | 4.91 | 4.93 | -0.21 | -4.09% | 142,437 |
| Dec 20, 2024 | 4.93 | 5.28 | 4.88 | 5.14 | 0.16 | 3.21% | 443,800 |
| Dec 19, 2024 | 4.84 | 5.12 | 4.69 | 4.98 | 0.07 | 1.43% | 327,148 |
| Dec 18, 2024 | 5.52 | 5.70 | 4.81 | 4.91 | -0.60 | -10.89% | 207,077 |
| Dec 17, 2024 | 5.34 | 5.68 | 5.10 | 5.51 | 0.00 | 0.00% | 196,800 |
| Dec 16, 2024 | 4.67 | 5.54 | 4.57 | 5.51 | 0.21 | 3.96% | 724,044 |
| Dec 13, 2024 | 5.74 | 5.90 | 5.00 | 5.30 | -0.48 | -8.30% | 452,700 |
| Dec 12, 2024 | 6.02 | 6.15 | 5.62 | 5.78 | -0.40 | -6.47% | 139,422 |
| Dec 11, 2024 | 6.40 | 6.42 | 6.05 | 6.18 | -0.08 | -1.28% | 97,100 |
| Dec 10, 2024 | 6.45 | 6.57 | 6.19 | 6.26 | -0.04 | -0.63% | 102,547 |
| Dec 9, 2024 | 6.53 | 6.69 | 6.24 | 6.30 | -0.27 | -4.11% | 152,200 |
| Dec 6, 2024 | 6.60 | 6.81 | 6.29 | 6.57 | 0.04 | 0.61% | 157,638 |
| Dec 5, 2024 | 7.38 | 7.42 | 6.40 | 6.53 | -0.85 | -11.52% | 143,712 |
| Dec 4, 2024 | 7.67 | 7.80 | 7.17 | 7.38 | -0.24 | -3.15% | 162,900 |
| Dec 3, 2024 | 7.99 | 8.08 | 7.55 | 7.62 | -0.41 | -5.11% | 142,536 |
| Dec 2, 2024 | 8.06 | 8.45 | 7.97 | 8.03 | 0.04 | 0.50% | 107,000 |
| Nov 29, 2024 | 7.79 | 7.99 | 7.78 | 7.99 | 0.20 | 2.57% | 38,100 |
| Nov 27, 2024 | 7.51 | 7.89 | 7.51 | 7.79 | 0.27 | 3.59% | 68,323 |
| Nov 26, 2024 | 7.84 | 7.86 | 7.51 | 7.52 | -0.38 | -4.81% | 79,541 |
| Nov 25, 2024 | 8.03 | 8.43 | 7.89 | 7.90 | 0.06 | 0.77% | 101,800 |
| Nov 22, 2024 | 7.83 | 8.19 | 7.55 | 7.84 | 0.12 | 1.55% | 101,200 |
| Nov 21, 2024 | 8.00 | 8.25 | 7.70 | 7.72 | -0.14 | -1.78% | 70,529 |
| Nov 20, 2024 | 7.78 | 8.05 | 7.60 | 7.86 | 0.06 | 0.77% | 78,300 |
| Nov 19, 2024 | 7.59 | 7.94 | 7.48 | 7.80 | 0.09 | 1.17% | 98,712 |
| Nov 18, 2024 | 8.02 | 8.05 | 7.36 | 7.71 | -0.30 | -3.75% | 127,427 |
| Nov 15, 2024 | 8.79 | 8.79 | 7.33 | 8.01 | -0.79 | -8.98% | 241,000 |
| Nov 14, 2024 | 8.86 | 8.98 | 8.43 | 8.80 | -0.05 | -0.56% | 133,724 |
| Nov 13, 2024 | 9.08 | 9.33 | 8.68 | 8.85 | -0.01 | -0.11% | 201,549 |
| Nov 12, 2024 | 9.17 | 9.29 | 8.52 | 8.86 | -0.42 | -4.53% | 119,349 |
| Nov 11, 2024 | 9.59 | 9.70 | 9.07 | 9.28 | -0.07 | -0.75% | 115,544 |
| Nov 8, 2024 | 9.04 | 9.49 | 8.96 | 9.35 | 0.24 | 2.63% | 115,200 |
| Nov 7, 2024 | 9.24 | 9.53 | 8.84 | 9.11 | -0.13 | -1.41% | 163,700 |
| Nov 6, 2024 | 9.54 | 9.54 | 8.68 | 9.24 | 0.30 | 3.36% | 228,900 |
| Nov 5, 2024 | 8.02 | 8.96 | 7.95 | 8.94 | 0.70 | 8.50% | 131,100 |
| Nov 4, 2024 | 8.25 | 8.76 | 8.02 | 8.24 | -0.06 | -0.72% | 120,804 |
| Nov 1, 2024 | 7.76 | 8.30 | 7.75 | 8.30 | 0.68 | 8.92% | 66,713 |
| Oct 31, 2024 | 8.03 | 8.03 | 7.58 | 7.62 | -0.42 | -5.22% | 105,522 |