Foghorn Therapeutics Inc. - Common Stock (FHTX)
4.0700
+0.1700 (4.36%)
NASDAQ · Last Trade: Oct 24th, 5:23 PM EDT
Historical Prices For Foghorn Therapeutics Inc. - Common Stock (FHTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.04 | 4.14 | 3.89 | 3.90 | 153,618 | 3.90 |
| 10/22/2025 | 4.07 | 4.13 | 3.90 | 4.01 | 234,717 | 4.01 |
| 10/21/2025 | 4.02 | 4.21 | 3.98 | 4.07 | 563,775 | 4.07 |
| 10/20/2025 | 4.05 | 4.16 | 3.97 | 4.04 | 237,159 | 4.04 |
| 10/17/2025 | 4.26 | 4.34 | 3.65 | 3.99 | 379,270 | 3.99 |
| 10/16/2025 | 4.50 | 4.57 | 4.30 | 4.31 | 222,479 | 4.31 |
| 10/15/2025 | 4.36 | 4.47 | 4.22 | 4.42 | 172,055 | 4.42 |
| 10/14/2025 | 4.19 | 4.38 | 4.12 | 4.35 | 260,824 | 4.35 |
| 10/13/2025 | 4.19 | 4.42 | 4.10 | 4.29 | 214,360 | 4.29 |
| 10/10/2025 | 4.45 | 4.52 | 4.02 | 4.06 | 192,018 | 4.06 |
| 10/09/2025 | 4.49 | 4.59 | 4.36 | 4.42 | 150,915 | 4.42 |
| 10/08/2025 | 4.45 | 4.62 | 4.41 | 4.50 | 184,543 | 4.50 |
| 10/07/2025 | 4.59 | 4.84 | 4.36 | 4.42 | 125,202 | 4.42 |
| 10/06/2025 | 4.72 | 4.82 | 4.50 | 4.53 | 174,181 | 4.53 |
| 10/03/2025 | 4.54 | 4.83 | 4.54 | 4.64 | 140,642 | 4.64 |
| 10/02/2025 | 4.96 | 5.04 | 4.45 | 4.54 | 333,718 | 4.54 |
| 10/01/2025 | 4.86 | 5.12 | 4.86 | 4.93 | 207,786 | 4.93 |
| 9/30/2025 | 4.97 | 5.03 | 4.79 | 4.89 | 155,464 | 4.89 |
| 9/29/2025 | 4.93 | 5.13 | 4.71 | 5.01 | 91,614 | 5.01 |
| 9/26/2025 | 4.69 | 4.97 | 4.65 | 4.86 | 129,571 | 4.86 |
| 9/25/2025 | 4.87 | 4.96 | 4.64 | 4.69 | 92,868 | 4.69 |
| 9/24/2025 | 5.04 | 5.09 | 4.83 | 4.91 | 161,989 | 4.91 |
| 9/23/2025 | 4.99 | 5.16 | 4.95 | 5.01 | 111,240 | 5.01 |
| 9/22/2025 | 4.99 | 5.16 | 4.88 | 4.98 | 119,346 | 4.98 |
| 9/19/2025 | 5.14 | 5.14 | 4.72 | 5.02 | 284,633 | 5.02 |
| 9/18/2025 | 4.92 | 5.19 | 4.88 | 5.14 | 120,657 | 5.14 |
| 9/17/2025 | 4.92 | 5.05 | 4.78 | 4.80 | 103,364 | 4.80 |
| 9/16/2025 | 4.96 | 5.02 | 4.87 | 4.90 | 38,882 | 4.90 |
| 9/15/2025 | 5.22 | 5.58 | 4.93 | 4.99 | 99,436 | 4.99 |
| 9/12/2025 | 5.31 | 5.44 | 5.19 | 5.19 | 82,067 | 5.19 |
| 9/11/2025 | 5.12 | 5.41 | 5.10 | 5.28 | 132,319 | 5.28 |
| 9/10/2025 | 5.42 | 5.56 | 5.10 | 5.15 | 98,049 | 5.15 |
| 9/09/2025 | 5.74 | 5.75 | 5.34 | 5.43 | 61,426 | 5.43 |
| 9/08/2025 | 5.85 | 5.85 | 5.51 | 5.75 | 87,035 | 5.75 |
| 9/05/2025 | 5.44 | 5.78 | 5.30 | 5.77 | 110,356 | 5.77 |
| 9/04/2025 | 5.29 | 5.40 | 5.14 | 5.39 | 37,319 | 5.39 |
| 9/03/2025 | 5.27 | 5.46 | 5.25 | 5.27 | 64,926 | 5.27 |
| 9/02/2025 | 5.03 | 5.38 | 4.98 | 5.28 | 116,463 | 5.28 |
| 8/29/2025 | 5.04 | 5.12 | 4.90 | 5.06 | 77,619 | 5.06 |
| 8/28/2025 | 5.44 | 5.44 | 4.97 | 5.01 | 94,391 | 5.01 |
| 8/27/2025 | 5.53 | 5.63 | 5.37 | 5.41 | 42,090 | 5.41 |
| 8/26/2025 | 5.21 | 5.59 | 5.16 | 5.53 | 98,068 | 5.53 |
| 8/25/2025 | 5.51 | 5.60 | 5.22 | 5.25 | 76,306 | 5.25 |
| 8/22/2025 | 5.06 | 5.69 | 5.06 | 5.56 | 160,508 | 5.56 |
| 8/21/2025 | 5.21 | 5.29 | 5.01 | 5.04 | 67,951 | 5.04 |
| 8/20/2025 | 4.86 | 5.30 | 4.75 | 5.26 | 104,898 | 5.26 |
| 8/19/2025 | 5.05 | 5.20 | 4.83 | 4.83 | 79,282 | 4.83 |
| 8/18/2025 | 4.97 | 5.18 | 4.97 | 5.10 | 65,433 | 5.10 |
| 8/15/2025 | 5.18 | 5.20 | 4.98 | 4.98 | 55,948 | 4.98 |
| 8/14/2025 | 5.05 | 5.23 | 5.03 | 5.14 | 74,885 | 5.14 |
| 8/13/2025 | 4.91 | 5.18 | 4.72 | 5.17 | 109,008 | 5.17 |
| 8/12/2025 | 4.78 | 4.87 | 4.66 | 4.87 | 108,666 | 4.87 |
| 8/11/2025 | 4.67 | 4.82 | 4.61 | 4.71 | 66,894 | 4.71 |
| 8/08/2025 | 5.02 | 5.02 | 4.47 | 4.58 | 71,553 | 4.58 |
| 8/07/2025 | 4.92 | 5.00 | 4.73 | 4.98 | 117,730 | 4.98 |
| 8/06/2025 | 5.01 | 5.13 | 4.71 | 4.91 | 115,559 | 4.91 |
| 8/05/2025 | 5.23 | 5.24 | 4.96 | 5.00 | 105,579 | 5.00 |
| 8/04/2025 | 5.02 | 5.16 | 4.82 | 5.14 | 78,750 | 5.14 |
| 8/01/2025 | 5.13 | 5.25 | 4.93 | 4.99 | 171,669 | 4.99 |
| 7/31/2025 | 5.37 | 5.72 | 5.21 | 5.25 | 163,331 | 5.25 |
| 7/30/2025 | 5.99 | 6.20 | 5.41 | 5.45 | 146,949 | 5.45 |
| 7/29/2025 | 6.59 | 6.61 | 5.85 | 5.91 | 150,041 | 5.91 |
| 7/28/2025 | 6.26 | 6.79 | 6.26 | 6.50 | 113,204 | 6.50 |
| 7/25/2025 | 6.21 | 6.39 | 6.00 | 6.19 | 82,025 | 6.19 |