Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX
· Real-Time Price · USD
4.86
0.17 (3.62%)
At close: Sep 26, 2025, 3:59 PM
4.87
0.21%
After-hours: Sep 26, 2025, 06:02 PM EDT
FHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.69 | 4.97 | 4.65 | 4.86 | 4.86 | 3.62% | 123,404 |
| Sep 25, 2025 | 4.87 | 4.96 | 4.64 | 4.69 | 4.69 | -4.48% | 92,900 |
| Sep 24, 2025 | 5.04 | 5.09 | 4.83 | 4.91 | 4.91 | -2.00% | 162,000 |
| Sep 23, 2025 | 4.99 | 5.16 | 4.95 | 5.01 | 5.01 | 0.60% | 111,240 |
| Sep 22, 2025 | 4.99 | 5.16 | 4.88 | 4.98 | 4.98 | -0.80% | 119,507 |
| Sep 19, 2025 | 5.14 | 5.14 | 4.72 | 5.02 | 5.02 | -2.33% | 284,633 |
| Sep 18, 2025 | 4.92 | 5.19 | 4.88 | 5.14 | 5.14 | 7.08% | 120,700 |
| Sep 17, 2025 | 4.92 | 5.06 | 4.78 | 4.80 | 4.80 | -2.04% | 103,400 |
| Sep 16, 2025 | 4.96 | 5.02 | 4.87 | 4.90 | 4.90 | -1.80% | 38,900 |
| Sep 15, 2025 | 5.22 | 5.58 | 4.93 | 4.99 | 4.99 | -3.85% | 99,436 |
| Sep 12, 2025 | 5.31 | 5.44 | 5.19 | 5.19 | 5.19 | -1.70% | 82,100 |
| Sep 11, 2025 | 5.12 | 5.41 | 5.10 | 5.28 | 5.28 | 2.52% | 132,319 |
| Sep 10, 2025 | 5.42 | 5.56 | 5.10 | 5.15 | 5.15 | -5.16% | 98,060 |
| Sep 9, 2025 | 5.74 | 5.75 | 5.34 | 5.43 | 5.43 | -5.57% | 61,426 |
| Sep 8, 2025 | 5.85 | 5.85 | 5.51 | 5.75 | 5.75 | -0.35% | 87,035 |
| Sep 5, 2025 | 5.44 | 5.78 | 5.30 | 5.77 | 5.77 | 7.05% | 110,400 |
| Sep 4, 2025 | 5.29 | 5.40 | 5.14 | 5.39 | 5.39 | 2.28% | 37,319 |
| Sep 3, 2025 | 5.27 | 5.46 | 5.25 | 5.27 | 5.27 | -0.19% | 64,926 |
| Sep 2, 2025 | 5.03 | 5.38 | 4.98 | 5.28 | 5.28 | 4.35% | 116,500 |
| Aug 29, 2025 | 5.04 | 5.12 | 4.90 | 5.06 | 5.06 | 1.00% | 77,619 |