Foghorn Therapeutics, Inc. FHTX
NASDAQ · United States · Health Technology
$2.02-0.90 (-30.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.02 | -30.82% | $2.91 | $2.91 | $1.99 | 2.53M |
| 2026-10-01 | $2.92 | -18.21% | $2.08 | $3.21 | $1.79 | 13.37M |
| 2026-09-30 | $3.57 | +1.42% | $3.55 | $3.60 | $3.50 | 420.00K |
| 2026-09-29 | $3.52 | 0.00% | $3.53 | $3.58 | $3.46 | 376.20K |
| 2026-09-28 | $3.52 | +0.57% | $3.49 | $3.62 | $3.40 | 337.20K |
| 2026-09-25 | $3.50 | -2.78% | $3.61 | $3.66 | $3.46 | 525.40K |
| 2026-09-24 | $3.60 | -6.98% | $3.83 | $3.85 | $3.55 | 517.90K |
| 2026-09-23 | $3.87 | -8.73% | $4.12 | $4.21 | $3.85 | 1.80M |
| 2026-09-22 | $4.24 | +2.17% | $4.21 | $4.32 | $4.15 | 328.90K |
| 2026-09-21 | $4.15 | +0.24% | $4.16 | $4.19 | $4.07 | 188.40K |
| 2026-09-18 | $4.14 | -1.43% | $4.21 | $4.25 | $4.07 | 502.00K |
| 2026-09-17 | $4.20 | +0.72% | $4.27 | $4.32 | $4.13 | 246.00K |
| 2026-09-16 | $4.17 | +1.21% | $4.17 | $4.23 | $4.08 | 354.90K |
| 2026-09-15 | $4.12 | -5.50% | $4.35 | $4.38 | $4.09 | 467.60K |
| 2026-09-14 | $4.36 | -1.36% | $4.41 | $4.56 | $4.33 | 399.60K |
| 2026-09-11 | $4.42 | -1.56% | $4.54 | $4.62 | $4.37 | 289.10K |
| 2026-09-10 | $4.49 | -3.85% | $4.65 | $4.65 | $4.46 | 396.80K |
| 2026-09-09 | $4.67 | -3.31% | $4.79 | $4.89 | $4.66 | 198.60K |
| 2026-09-08 | $4.83 | -1.83% | $4.81 | $4.91 | $4.66 | 219.60K |
| 2026-09-04 | $4.92 | +1.03% | $4.81 | $5.00 | $4.70 | 265.00K |
| 2026-09-03 | $4.87 | -5.80% | $5.16 | $5.21 | $4.84 | 442.10K |
| 2026-09-02 | $5.17 | -9.14% | $5.75 | $5.89 | $5.03 | 948.90K |
| 2026-09-01 | $5.69 | -0.87% | $5.63 | $5.76 | $5.45 | 218.80K |
| 2026-08-31 | $5.74 | -4.33% | $5.96 | $5.97 | $5.72 | 304.40K |
| 2026-08-28 | $6.00 | -3.54% | $6.17 | $6.24 | $5.96 | 370.70K |
| 2026-08-27 | $6.22 | -7.03% | $6.68 | $6.80 | $6.08 | 432.80K |
| 2026-08-26 | $6.69 | -2.34% | $6.85 | $6.85 | $6.51 | 318.80K |
| 2026-08-25 | $6.85 | -0.29% | $6.90 | $7.29 | $6.82 | 294.00K |
| 2026-08-24 | $6.87 | -2.83% | $7.35 | $7.35 | $6.57 | 402.90K |
| 2026-08-21 | $7.07 | +0.86% | $7.10 | $7.35 | $6.95 | 529.60K |
| 2026-08-20 | $7.01 | -0.71% | $6.93 | $7.61 | $6.89 | 1.33M |
| 2026-08-19 | $7.06 | +4.59% | $6.94 | $7.17 | $6.77 | 335.80K |
| 2026-08-18 | $6.75 | +0.15% | $6.62 | $6.87 | $6.43 | 153.90K |
| 2026-08-17 | $6.74 | +7.67% | $6.25 | $6.90 | $6.17 | 236.90K |
| 2026-08-14 | $6.26 | -3.54% | $6.47 | $6.60 | $6.15 | 140.00K |
| 2026-08-13 | $6.49 | -2.26% | $6.64 | $6.80 | $6.47 | 214.40K |
| 2026-08-12 | $6.64 | +0.76% | $6.65 | $6.85 | $6.49 | 236.00K |
| 2026-08-11 | $6.59 | +5.61% | $6.21 | $6.82 | $6.21 | 383.60K |
| 2026-08-10 | $6.24 | +2.80% | $6.03 | $6.60 | $5.95 | 366.80K |
| 2026-08-07 | $6.07 | +8.98% | $5.64 | $6.17 | $5.51 | 280.90K |
| 2026-08-06 | $5.57 | +14.14% | $5.06 | $5.58 | $5.05 | 365.70K |
| 2026-08-05 | $4.88 | +0.41% | $4.86 | $4.95 | $4.73 | 158.80K |
| 2026-08-04 | $4.86 | +5.42% | $4.63 | $4.92 | $4.63 | 160.80K |
| 2026-08-03 | $4.61 | +1.77% | $4.55 | $4.72 | $4.47 | 214.20K |
| 2026-07-31 | $4.53 | -4.43% | $4.74 | $4.95 | $4.41 | 157.60K |
| 2026-07-30 | $4.74 | 0.00% | $4.74 | $4.83 | $4.61 | 173.40K |
| 2026-07-29 | $4.74 | -7.60% | $5.14 | $5.25 | $4.71 | 200.50K |
| 2026-07-28 | $5.13 | -1.35% | $5.22 | $5.22 | $5.01 | 159.60K |
| 2026-07-27 | $5.20 | +7.22% | $4.99 | $5.24 | $4.87 | 159.30K |
| 2026-07-24 | $4.85 | -4.34% | $5.03 | $5.08 | $4.76 | 122.10K |
| 2026-07-23 | $5.07 | -2.69% | $5.12 | $5.16 | $4.99 | 136.50K |
| 2026-07-22 | $5.21 | +0.97% | $5.08 | $5.22 | $5.05 | 154.10K |
| 2026-07-21 | $5.16 | -0.58% | $5.19 | $5.32 | $5.13 | 180.60K |
| 2026-07-20 | $5.19 | 0.00% | $5.21 | $5.39 | $5.13 | 393.20K |
| 2026-07-17 | $5.19 | +2.37% | $4.95 | $5.28 | $4.86 | 408.30K |
| 2026-07-16 | $5.07 | -6.97% | $5.41 | $5.43 | $4.89 | 294.50K |
| 2026-07-15 | $5.45 | +1.30% | $5.36 | $5.48 | $5.07 | 246.60K |
| 2026-07-14 | $5.38 | -1.10% | $5.40 | $5.51 | $5.28 | 239.10K |
| 2026-07-13 | $5.44 | -8.57% | $5.94 | $5.94 | $5.34 | 286.00K |
| 2026-07-10 | $5.95 | -1.00% | $5.95 | $6.06 | $5.66 | 293.90K |
| 2026-07-09 | $6.01 | -2.59% | $6.09 | $6.33 | $5.88 | 392.30K |
| 2026-07-08 | $6.17 | +2.83% | $5.91 | $6.57 | $5.84 | 970.60K |
| 2026-07-07 | $6.00 | +18.81% | $5.05 | $6.24 | $5.05 | 1.51M |
| 2026-07-06 | $5.05 | -4.72% | $5.27 | $5.34 | $4.99 | 360.30K |
| 2026-07-02 | $5.30 | +5.79% | $5.02 | $5.34 | $4.83 | 401.70K |
| 2026-07-01 | $5.01 | +2.66% | $4.90 | $5.11 | $4.74 | 326.40K |
| 2026-06-30 | $4.88 | +0.41% | $4.83 | $4.95 | $4.76 | 260.50K |
| 2026-06-29 | $4.86 | +15.17% | $4.27 | $4.96 | $4.17 | 389.10K |
| 2026-06-26 | $4.22 | +4.71% | $4.01 | $4.29 | $3.98 | 1.23M |
| 2026-06-25 | $4.03 | -1.23% | $4.09 | $4.16 | $3.99 | 117.70K |
| 2026-06-24 | $4.08 | -1.45% | $4.14 | $4.24 | $4.07 | 126.20K |
| 2026-06-23 | $4.14 | -0.96% | $4.13 | $4.34 | $4.11 | 129.90K |
| 2026-06-22 | $4.18 | +0.72% | $4.20 | $4.28 | $4.14 | 202.30K |
| 2026-06-18 | $4.15 | +2.47% | $4.13 | $4.17 | $4.05 | 191.10K |
| 2026-06-17 | $4.05 | +1.00% | $4.02 | $4.24 | $3.99 | 141.60K |
| 2026-06-16 | $4.01 | -2.43% | $4.12 | $4.18 | $3.96 | 87.70K |
| 2026-06-15 | $4.11 | -1.67% | $4.21 | $4.29 | $4.03 | 129.70K |
| 2026-06-12 | $4.18 | +2.96% | $4.05 | $4.23 | $4.03 | 157.70K |
| 2026-06-11 | $4.06 | +5.45% | $3.89 | $4.09 | $3.83 | 317.80K |
| 2026-06-10 | $3.85 | -0.52% | $3.89 | $3.98 | $3.81 | 161.50K |
| 2026-06-09 | $3.87 | +4.31% | $3.75 | $3.88 | $3.72 | 138.20K |
| 2026-06-08 | $3.71 | -0.54% | $3.76 | $3.76 | $3.63 | 129.70K |
| 2026-06-05 | $3.73 | -0.27% | $3.73 | $3.80 | $3.62 | 119.00K |
| 2026-06-04 | $3.74 | +2.75% | $3.68 | $3.82 | $3.64 | 136.00K |
| 2026-06-03 | $3.64 | +0.28% | $3.62 | $3.68 | $3.54 | 144.30K |
| 2026-06-02 | $3.63 | -8.68% | $3.94 | $4.11 | $3.59 | 230.40K |
| 2026-06-01 | $3.97 | -7.13% | $4.27 | $4.31 | $3.94 | 139.40K |
| 2026-05-29 | $4.28 | +0.23% | $4.29 | $4.34 | $4.19 | 104.80K |
| 2026-05-28 | $4.27 | 0.00% | $4.24 | $4.40 | $4.12 | 144.00K |
| 2026-05-27 | $4.27 | -2.29% | $4.39 | $4.59 | $4.27 | 147.80K |