Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX
· Real-Time Price · USD
5.77
0.38 (7.05%)
At close: Sep 05, 2025, 3:59 PM
5.88
1.91%
After-hours: Sep 05, 2025, 07:55 PM EDT
FHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.44 | 5.78 | 5.30 | 5.77 | 5.77 | 7.05% | 110,320 |
| 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 |
| Aug 28, 2025 | 5.44 | 5.44 | 4.97 | 5.01 | 5.01 | -7.39% | 94,400 |
| Aug 27, 2025 | 5.53 | 5.63 | 5.37 | 5.41 | 5.41 | -2.17% | 42,100 |
| Aug 26, 2025 | 5.21 | 5.59 | 5.16 | 5.53 | 5.53 | 5.33% | 98,100 |
| Aug 25, 2025 | 5.51 | 5.60 | 5.22 | 5.25 | 5.25 | -5.58% | 76,306 |
| Aug 22, 2025 | 5.06 | 5.69 | 5.06 | 5.56 | 5.56 | 10.32% | 160,508 |
| Aug 21, 2025 | 5.21 | 5.29 | 5.01 | 5.04 | 5.04 | -4.18% | 68,000 |
| Aug 20, 2025 | 4.86 | 5.30 | 4.75 | 5.26 | 5.26 | 8.90% | 104,900 |
| Aug 19, 2025 | 5.05 | 5.20 | 4.83 | 4.83 | 4.83 | -5.29% | 79,300 |
| Aug 18, 2025 | 4.97 | 5.18 | 4.97 | 5.10 | 5.10 | 2.41% | 65,433 |
| Aug 15, 2025 | 5.18 | 5.20 | 4.98 | 4.98 | 4.98 | -3.30% | 55,948 |
| Aug 14, 2025 | 5.05 | 5.23 | 5.03 | 5.15 | 5.15 | -0.39% | 74,900 |
| Aug 13, 2025 | 4.91 | 5.18 | 4.72 | 5.17 | 5.17 | 6.16% | 109,008 |
| Aug 12, 2025 | 4.78 | 4.87 | 4.66 | 4.87 | 4.87 | 3.40% | 108,700 |
| Aug 11, 2025 | 4.67 | 4.82 | 4.61 | 4.71 | 4.71 | 2.84% | 66,913 |
| Aug 8, 2025 | 5.02 | 5.02 | 4.47 | 4.58 | 4.58 | -8.03% | 71,600 |