Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX
· Real-Time Price · USD
5.02
-0.13 (-2.43%)
At close: Aug 15, 2025, 3:59 PM
5.07
1.00%
After-hours: Aug 15, 2025, 05:10 PM EDT
FHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.05 | 5.23 | 5.03 | 5.15 | 5.15 | -0.39% | 74,883 |
| 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 |
| Aug 7, 2025 | 4.92 | 5.00 | 4.73 | 4.98 | 4.98 | 1.63% | 117,730 |
| Aug 6, 2025 | 5.01 | 5.13 | 4.72 | 4.90 | 4.90 | -2.00% | 115,600 |
| Aug 5, 2025 | 5.23 | 5.24 | 4.97 | 5.00 | 5.00 | -2.72% | 105,579 |
| Aug 4, 2025 | 5.02 | 5.16 | 4.82 | 5.14 | 5.14 | 3.01% | 78,800 |
| Aug 1, 2025 | 5.13 | 5.25 | 4.93 | 4.99 | 4.99 | -4.95% | 171,700 |
| Jul 31, 2025 | 5.37 | 5.73 | 5.21 | 5.25 | 5.25 | -3.67% | 163,331 |
| Jul 30, 2025 | 5.99 | 6.20 | 5.41 | 5.45 | 5.45 | -7.78% | 146,949 |
| Jul 29, 2025 | 6.59 | 6.61 | 5.85 | 5.91 | 5.91 | -9.08% | 150,041 |
| Jul 28, 2025 | 6.26 | 6.79 | 6.26 | 6.50 | 6.50 | 5.01% | 113,204 |
| Jul 25, 2025 | 6.21 | 6.39 | 6.00 | 6.19 | 6.19 | 0.00% | 82,025 |
| Jul 24, 2025 | 6.42 | 6.46 | 6.11 | 6.19 | 6.19 | -4.33% | 102,200 |
| Jul 23, 2025 | 6.40 | 6.55 | 6.30 | 6.47 | 6.47 | 2.05% | 104,245 |
| Jul 22, 2025 | 6.08 | 6.40 | 5.94 | 6.34 | 6.34 | 3.93% | 115,033 |
| Jul 21, 2025 | 6.14 | 6.37 | 6.07 | 6.10 | 6.10 | -0.49% | 68,600 |
| Jul 18, 2025 | 6.16 | 6.20 | 5.96 | 6.13 | 6.13 | 0.49% | 148,403 |