Foghorn Therapeutics Inc. (FHTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Foghorn Therapeutics Inc. (FHTX) since IPO date, it would be worth $254.42 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $534.8, while $1000 invested 1 year ago would be worth $896.89. This corresponds to total returns of -74.56%, -46.52%, -10.31%, respectively, with annualized returns of -21.07%, -11.76%, -10.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 03, 2026 | 4.55 | 4.61 | 4.61 | 4.72 | 4.47 | 214,169 |
| July 31, 2026 | 4.74 | 4.53 | 4.53 | 4.95 | 4.41 | 157,609 |
| July 30, 2026 | 4.74 | 4.74 | 4.74 | 4.83 | 4.61 | 173,420 |
| July 29, 2026 | 5.14 | 4.74 | 4.74 | 5.25 | 4.71 | 200,521 |
| July 28, 2026 | 5.22 | 5.13 | 5.13 | 5.22 | 5.01 | 159,618 |
| July 27, 2026 | 4.99 | 5.2 | 5.2 | 5.24 | 4.87 | 159,174 |
| July 23, 2026 | 5.12 | 5.07 | 5.07 | 5.16 | 4.99 | 136,491 |
| July 22, 2026 | 5.08 | 5.21 | 5.21 | 5.22 | 5.05 | 154,094 |
| July 21, 2026 | 5.19 | 5.16 | 5.16 | 5.32 | 5.13 | 178,921 |
| July 20, 2026 | 5.21 | 5.19 | 5.19 | 5.39 | 5.13 | 393,188 |
| July 17, 2026 | 4.95 | 5.19 | 5.19 | 5.28 | 4.86 | 408,287 |
| July 16, 2026 | 5.41 | 5.07 | 5.07 | 5.43 | 4.89 | 294,303 |
| July 15, 2026 | 5.28 | 5.45 | 5.45 | 5.48 | 5.07 | 246,554 |
| July 14, 2026 | 5.4 | 5.38 | 5.38 | 5.51 | 5.28 | 239,041 |
| July 13, 2026 | 5.94 | 5.44 | 5.44 | 5.94 | 5.34 | 286,010 |
| July 10, 2026 | 5.95 | 5.95 | 5.95 | 6.06 | 5.66 | 293,937 |
| July 09, 2026 | 6.09 | 6.01 | 6.01 | 6.33 | 5.88 | 391,742 |
| July 08, 2026 | 5.91 | 6.17 | 6.17 | 6.57 | 5.84 | 970,593 |
| July 07, 2026 | 5.05 | 6 | 6 | 6.24 | 5.05 | 1.51M |
| July 06, 2026 | 5.27 | 5.05 | 5.05 | 5.34 | 4.99 | 360,214 |
| July 02, 2026 | 5.02 | 5.3 | 5.3 | 5.34 | 4.83 | 401,699 |
| July 01, 2026 | 4.9 | 5.01 | 5.01 | 5.11 | 4.74 | 326,374 |
| June 30, 2026 | 4.83 | 4.88 | 4.88 | 4.95 | 4.76 | 260,547 |
| June 29, 2026 | 4.27 | 4.86 | 4.86 | 4.96 | 4.17 | 389,090 |
| June 26, 2026 | 4.01 | 4.22 | 4.22 | 4.29 | 3.98 | 1.23M |
| June 25, 2026 | 4.09 | 4.03 | 4.03 | 4.16 | 3.99 | 117,659 |
| June 24, 2026 | 4.14 | 4.08 | 4.08 | 4.25 | 4.07 | 126,209 |
| June 23, 2026 | 4.13 | 4.14 | 4.14 | 4.35 | 4.11 | 129,949 |
| June 22, 2026 | 4.2 | 4.18 | 4.18 | 4.28 | 4.14 | 202,254 |
| June 18, 2026 | 4.13 | 4.15 | 4.15 | 4.17 | 4.05 | 191,061 |
| June 17, 2026 | 4.02 | 4.05 | 4.05 | 4.24 | 3.99 | 141,514 |
| June 16, 2026 | 4.12 | 4.01 | 4.01 | 4.18 | 3.96 | 87,713 |
| June 15, 2026 | 4.21 | 4.11 | 4.11 | 4.29 | 4.03 | 129,706 |
| June 12, 2026 | 4.05 | 4.18 | 4.18 | 4.23 | 4.03 | 157,716 |
| June 11, 2026 | 3.89 | 4.06 | 4.06 | 4.1 | 3.83 | 317,769 |
| June 10, 2026 | 3.89 | 3.85 | 3.85 | 3.98 | 3.81 | 161,490 |
| June 09, 2026 | 3.75 | 3.87 | 3.87 | 3.88 | 3.72 | 138,198 |
| June 08, 2026 | 3.76 | 3.71 | 3.71 | 3.76 | 3.63 | 128,667 |
| June 05, 2026 | 3.73 | 3.73 | 3.73 | 3.8 | 3.62 | 0 |
| June 04, 2026 | 3.68 | 3.74 | 3.74 | 3.82 | 3.64 | 135,964 |
| June 03, 2026 | 3.62 | 3.64 | 3.64 | 3.68 | 3.54 | 143,369 |
| June 02, 2026 | 3.94 | 3.63 | 3.63 | 4.11 | 3.59 | 230,395 |
| June 01, 2026 | 4.27 | 3.98 | 3.98 | 4.31 | 3.94 | 139,401 |
| May 29, 2026 | 4.29 | 4.28 | 4.28 | 4.35 | 4.19 | 104,652 |
| May 28, 2026 | 4.24 | 4.27 | 4.27 | 4.4 | 4.12 | 144,037 |
| May 27, 2026 | 4.39 | 4.27 | 4.27 | 4.59 | 4.27 | 146,632 |
| May 26, 2026 | 4.28 | 4.37 | 4.37 | 4.54 | 4.15 | 282,839 |
| May 22, 2026 | 4.15 | 4.22 | 4.22 | 4.33 | 4.05 | 164,704 |
| May 21, 2026 | 4.01 | 4.16 | 4.16 | 4.18 | 3.98 | 117,745 |
| May 20, 2026 | 3.61 | 4 | 4 | 4.02 | 3.61 | 245,942 |
| May 19, 2026 | 3.76 | 3.6 | 3.6 | 3.76 | 3.59 | 177,544 |
| May 18, 2026 | 3.81 | 3.82 | 3.82 | 3.9 | 3.7 | 230,928 |
| May 15, 2026 | 4.03 | 3.79 | 3.79 | 4.03 | 3.77 | 257,874 |
| May 14, 2026 | 4.17 | 4.04 | 4.04 | 4.17 | 3.99 | 110,448 |
| May 13, 2026 | 4.22 | 4.17 | 4.17 | 4.34 | 4.13 | 113,245 |
| May 12, 2026 | 4.32 | 4.24 | 4.24 | 4.43 | 4.23 | 178,393 |
| May 11, 2026 | 4.45 | 4.33 | 4.33 | 4.53 | 4.31 | 123,025 |
| May 08, 2026 | 4.18 | 4.44 | 4.44 | 4.5 | 4.05 | 194,416 |
| May 07, 2026 | 4.68 | 4.2 | 4.2 | 4.68 | 4.09 | 219,226 |
| May 06, 2026 | 4.71 | 4.68 | 4.68 | 4.73 | 4.62 | 84,195 |