Foghorn Therapeutics Inc. (FHTX) NASDAQ
4.93
+0.03(+0.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.93
+0.03(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 5.77 | 5.22 | 92,700 |
| February 19, 2026 | 5.65 | 5.83 | 0 | 5.94 | 5.43 | 140,900 |
| February 18, 2026 | 5.53 | 5.66 | 0 | 5.78 | 5.52 | 118,410 |
| February 17, 2026 | 5.49 | 5.56 | 0 | 5.68 | 5.28 | 118,616 |
| February 13, 2026 | 5.29 | 5.55 | 0 | 5.74 | 5.29 | 121,015 |
| February 12, 2026 | 5.49 | 5.26 | 0 | 5.49 | 5.13 | 108,756 |
| February 11, 2026 | 5.53 | 5.42 | 0 | 5.59 | 5.11 | 130,711 |
| February 10, 2026 | 5.44 | 5.45 | 0 | 5.64 | 5.37 | 136,500 |
| February 09, 2026 | 5.64 | 5.45 | 0 | 5.66 | 5.4 | 117,705 |
| February 06, 2026 | 5.38 | 5.68 | 0 | 5.74 | 5.25 | 222,214 |
| February 05, 2026 | 5.58 | 5.23 | 0 | 5.79 | 5.18 | 233,743 |
| February 04, 2026 | 5.72 | 5.63 | 0 | 5.77 | 5.39 | 167,300 |
| February 03, 2026 | 5.86 | 5.69 | 0 | 6 | 5.51 | 165,227 |
| February 02, 2026 | 5.71 | 5.85 | 0 | 5.98 | 5.71 | 157,500 |
| January 30, 2026 | 5.63 | 5.71 | 0 | 5.8 | 5.46 | 159,900 |
| January 29, 2026 | 5.83 | 5.77 | 0 | 5.93 | 5.68 | 75,540 |
| January 28, 2026 | 5.92 | 5.87 | 0 | 5.94 | 5.69 | 171,415 |
| January 27, 2026 | 5.78 | 5.9 | 0 | 5.95 | 5.73 | 152,600 |
| January 26, 2026 | 5.87 | 5.81 | 0 | 5.99 | 5.74 | 145,222 |
| January 23, 2026 | 6.18 | 5.88 | 0 | 6.18 | 5.85 | 110,525 |
| January 22, 2026 | 6.08 | 6.2 | 0 | 6.29 | 5.95 | 298,419 |
| January 21, 2026 | 5.64 | 6.08 | 0 | 6.09 | 5.62 | 229,994 |
| January 20, 2026 | 5.84 | 5.57 | 0 | 5.99 | 5.55 | 250,100 |
| January 16, 2026 | 6.27 | 6.02 | 0 | 6.43 | 6 | 159,454 |
| January 15, 2026 | 6.31 | 6.28 | 0 | 6.58 | 6.01 | 165,747 |
| January 14, 2026 | 6.61 | 6.31 | 0 | 6.81 | 5.89 | 434,900 |
| January 13, 2026 | 6.46 | 6.68 | 0 | 6.95 | 6.09 | 323,933 |
| January 12, 2026 | 5.42 | 6.38 | 0 | 6.5 | 5.4 | 387,197 |
| January 09, 2026 | 5.26 | 5.16 | 0 | 5.3 | 5.04 | 165,800 |
| January 08, 2026 | 5.18 | 5.23 | 0 | 5.25 | 5.02 | 173,824 |
| January 07, 2026 | 4.99 | 5.26 | 0 | 5.37 | 4.99 | 98,000 |