Foghorn Therapeutics Inc. (FHTX) NASDAQ
4.04
-0.13(-3.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FHTX Historical Return
If you invested $1000 in Foghorn Therapeutics Inc. (FHTX) since IPO date, it would be worth $222.96 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $418.65, while $1000 invested 1 year ago would be worth $937.35. This corresponds to total returns of -77.7%, -58.13%, -6.26%, respectively, with annualized returns of -23.65%, -15.99%, -6.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FHTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 4.74 | 4.64 | 4.64 | 4.86 | 4.63 | 89,514 |
| May 04, 2026 | 4.71 | 4.68 | 4.68 | 4.87 | 4.66 | 84,695 |
| May 01, 2026 | 4.72 | 4.76 | 4.76 | 4.83 | 4.66 | 90,162 |
| April 30, 2026 | 4.77 | 4.75 | 4.75 | 4.8 | 4.63 | 117,505 |
| April 29, 2026 | 5.12 | 4.76 | 4.76 | 5.15 | 4.74 | 130,575 |
| April 28, 2026 | 5.21 | 5.17 | 5.17 | 5.36 | 5.01 | 129,035 |
| April 27, 2026 | 5.27 | 5.21 | 5.21 | 5.53 | 5.21 | 143,444 |
| April 24, 2026 | 5.17 | 5.31 | 5.31 | 5.38 | 5.12 | 80,796 |
| April 23, 2026 | 5.33 | 5.19 | 5.19 | 5.44 | 5.08 | 81,461 |
| April 22, 2026 | 5.22 | 5.39 | 5.39 | 5.47 | 5.22 | 106,159 |
| April 21, 2026 | 5.47 | 5.27 | 5.27 | 5.47 | 5.25 | 96,144 |
| April 20, 2026 | 5.19 | 5.51 | 5.51 | 5.59 | 5.19 | 126,941 |
| April 17, 2026 | 4.99 | 5.29 | 5.29 | 5.3 | 4.99 | 153,659 |
| April 16, 2026 | 4.84 | 4.86 | 4.86 | 4.86 | 4.76 | 99,709 |
| April 15, 2026 | 4.84 | 4.87 | 4.87 | 4.98 | 4.81 | 137,325 |
| April 14, 2026 | 4.71 | 4.85 | 4.85 | 4.92 | 4.71 | 99,469 |
| April 13, 2026 | 4.61 | 4.69 | 4.69 | 4.79 | 4.54 | 141,071 |
| April 10, 2026 | 4.78 | 4.59 | 4.59 | 4.78 | 4.53 | 158,942 |
| April 09, 2026 | 4.81 | 4.79 | 4.79 | 4.87 | 4.58 | 302,221 |
| April 08, 2026 | 5.18 | 4.89 | 4.89 | 5.2 | 4.82 | 152,475 |
| April 07, 2026 | 4.83 | 4.97 | 4.97 | 4.99 | 4.71 | 75,864 |
| April 06, 2026 | 4.9 | 4.88 | 4.88 | 5.1 | 4.85 | 126,033 |
| April 02, 2026 | 4.75 | 4.93 | 4.93 | 5.03 | 4.7 | 87,658 |
| April 01, 2026 | 4.85 | 4.9 | 4.9 | 5.05 | 4.85 | 89,151 |
| March 31, 2026 | 4.52 | 4.78 | 4.78 | 4.84 | 4.52 | 149,165 |
| March 30, 2026 | 4.54 | 4.42 | 4.42 | 4.65 | 4.35 | 169,456 |
| March 27, 2026 | 4.85 | 4.5 | 4.5 | 4.93 | 4.48 | 127,242 |
| March 26, 2026 | 4.84 | 4.9 | 4.9 | 5.07 | 4.77 | 128,470 |
| March 25, 2026 | 4.88 | 4.93 | 4.93 | 5.1 | 4.88 | 122,417 |
| March 24, 2026 | 5.06 | 4.8 | 4.8 | 5.11 | 4.74 | 162,483 |
| March 23, 2026 | 5.15 | 5.09 | 5.09 | 5.36 | 5.05 | 166,275 |
| March 20, 2026 | 4.9 | 5 | 5 | 5.14 | 4.82 | 390,763 |
| March 19, 2026 | 4.76 | 4.89 | 4.89 | 4.96 | 4.74 | 191,525 |
| March 18, 2026 | 5.06 | 4.88 | 4.88 | 5.06 | 4.8 | 231,573 |
| March 17, 2026 | 4.93 | 5.06 | 5.06 | 5.2 | 4.93 | 120,669 |
| March 16, 2026 | 4.92 | 4.97 | 4.97 | 5.21 | 4.92 | 278,660 |
| March 13, 2026 | 4.99 | 4.9 | 4.9 | 5.14 | 4.76 | 229,598 |
| March 12, 2026 | 5.6 | 4.92 | 4.92 | 5.6 | 4.6 | 476,216 |
| March 11, 2026 | 5.44 | 5.65 | 5.65 | 5.69 | 5.42 | 107,566 |
| March 10, 2026 | 5.45 | 5.49 | 5.49 | 5.81 | 5.37 | 246,381 |
| March 09, 2026 | 5.72 | 5.48 | 5.48 | 5.8 | 5.34 | 190,742 |
| March 06, 2026 | 5.45 | 5.78 | 5.78 | 5.83 | 5.44 | 162,000 |
| March 05, 2026 | 5.63 | 5.64 | 5.64 | 5.73 | 5.43 | 146,300 |
| March 04, 2026 | 5.59 | 5.67 | 5.67 | 5.81 | 5.44 | 94,251 |
| March 03, 2026 | 5.59 | 5.52 | 5.52 | 5.74 | 5.32 | 170,004 |
| March 02, 2026 | 5.5 | 5.76 | 5.76 | 5.81 | 5.5 | 132,900 |
| February 27, 2026 | 5.68 | 5.68 | 5.68 | 5.75 | 5.58 | 83,648 |
| February 26, 2026 | 5.8 | 5.76 | 5.76 | 5.83 | 5.59 | 123,513 |
| February 25, 2026 | 5.74 | 5.8 | 5.8 | 5.96 | 5.66 | 156,709 |
| February 24, 2026 | 5.76 | 5.67 | 5.67 | 5.9 | 5.64 | 86,100 |
| February 23, 2026 | 5.73 | 5.75 | 5.75 | 5.91 | 5.61 | 80,500 |
| February 20, 2026 | 5.77 | 5.73 | 5.73 | 5.77 | 5.22 | 92,700 |
| February 19, 2026 | 5.65 | 5.83 | 5.83 | 5.94 | 5.43 | 140,900 |
