Foghorn Therapeutics Inc. - Common Stock (FHTX)
4.1500
+0.1000 (2.47%)
NASDAQ· Last Trade: Jun 21st, 6:54 AM EDT
Historical Prices For Foghorn Therapeutics Inc. - Common Stock (FHTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.13 | 4.17 | 4.05 | 4.15 | 191,072 | 4.15 |
| 6/17/2026 | 4.02 | 4.24 | 3.99 | 4.05 | 141,640 | 4.05 |
| 6/16/2026 | 4.12 | 4.18 | 3.96 | 4.01 | 87,723 | 4.01 |
| 6/15/2026 | 4.21 | 4.29 | 4.03 | 4.11 | 129,707 | 4.11 |
| 6/12/2026 | 4.05 | 4.23 | 4.03 | 4.18 | 157,717 | 4.18 |
| 6/10/2026 | 3.89 | 3.98 | 3.81 | 3.85 | 161,491 | 3.85 |
| 6/09/2026 | 3.75 | 3.88 | 3.72 | 3.87 | 138,203 | 3.87 |
| 6/08/2026 | 3.76 | 3.76 | 3.63 | 3.71 | 129,667 | 3.71 |
| 6/05/2026 | 3.73 | 3.80 | 3.62 | 3.73 | 118,964 | 3.73 |
| 6/04/2026 | 3.68 | 3.81 | 3.64 | 3.74 | 135,966 | 3.74 |
| 6/03/2026 | 3.62 | 3.68 | 3.54 | 3.64 | 144,266 | 3.64 |
| 6/02/2026 | 3.94 | 4.11 | 3.59 | 3.63 | 230,398 | 3.63 |
| 6/01/2026 | 4.27 | 4.31 | 3.94 | 3.98 | 139,420 | 3.98 |
| 5/29/2026 | 0.00 | 4.34 | 4.19 | 4.28 | 104,936 | 4.28 |
| 5/28/2026 | 4.24 | 4.40 | 4.12 | 4.27 | 144,037 | 4.27 |
| 5/27/2026 | 4.39 | 4.59 | 4.27 | 4.27 | 147,794 | 4.27 |
| 5/26/2026 | 4.28 | 4.54 | 4.15 | 4.37 | 282,885 | 4.37 |
| 5/22/2026 | 4.15 | 4.33 | 4.05 | 4.22 | 164,706 | 4.22 |
| 5/21/2026 | 4.01 | 4.17 | 3.98 | 4.16 | 126,711 | 4.16 |
| 5/20/2026 | 3.61 | 4.02 | 3.61 | 4.00 | 245,945 | 4.00 |
| 5/19/2026 | 3.76 | 3.76 | 3.59 | 3.60 | 177,545 | 3.60 |
| 5/18/2026 | 3.81 | 3.90 | 3.70 | 3.82 | 230,929 | 3.82 |
| 5/15/2026 | 4.03 | 4.03 | 3.77 | 3.79 | 257,877 | 3.79 |
| 5/14/2026 | 4.17 | 4.17 | 3.98 | 4.04 | 110,449 | 4.04 |
| 5/13/2026 | 4.22 | 4.34 | 4.13 | 4.17 | 113,245 | 4.17 |
| 5/12/2026 | 4.32 | 4.43 | 4.22 | 4.24 | 183,798 | 4.24 |
| 5/11/2026 | 4.45 | 4.53 | 4.31 | 4.33 | 123,025 | 4.33 |
| 5/08/2026 | 4.18 | 4.50 | 4.05 | 4.44 | 194,539 | 4.44 |
| 5/07/2026 | 4.68 | 4.68 | 4.09 | 4.20 | 220,228 | 4.20 |
| 5/06/2026 | 4.71 | 4.73 | 4.62 | 4.68 | 84,910 | 4.68 |
| 5/05/2026 | 4.74 | 4.86 | 4.63 | 4.64 | 89,514 | 4.64 |
| 5/04/2026 | 4.71 | 4.87 | 4.66 | 4.68 | 84,695 | 4.68 |
| 5/01/2026 | 4.76 | 4.83 | 4.66 | 4.76 | 90,377 | 4.76 |
| 4/30/2026 | 4.77 | 4.79 | 4.66 | 4.75 | 118,006 | 4.75 |
| 4/29/2026 | 5.12 | 5.15 | 4.74 | 4.76 | 130,644 | 4.76 |
| 4/28/2026 | 5.21 | 5.36 | 5.01 | 5.17 | 129,035 | 5.17 |
| 4/27/2026 | 5.27 | 5.53 | 5.21 | 5.21 | 143,652 | 5.21 |
| 4/24/2026 | 5.17 | 5.38 | 5.10 | 5.31 | 81,063 | 5.31 |
| 4/23/2026 | 5.33 | 5.44 | 5.08 | 5.19 | 81,462 | 5.19 |
| 4/22/2026 | 5.22 | 5.47 | 5.22 | 5.39 | 106,555 | 5.39 |
| 4/21/2026 | 5.47 | 5.47 | 5.25 | 5.27 | 96,286 | 5.27 |
| 4/20/2026 | 5.19 | 5.59 | 5.19 | 5.51 | 126,946 | 5.51 |
| 4/17/2026 | 4.99 | 5.30 | 4.99 | 5.29 | 153,659 | 5.29 |
| 4/16/2026 | 4.84 | 4.86 | 4.76 | 4.86 | 100,016 | 4.86 |
| 4/15/2026 | 4.84 | 4.98 | 4.81 | 4.87 | 137,326 | 4.87 |
| 4/14/2026 | 4.71 | 4.92 | 4.71 | 4.85 | 99,475 | 4.85 |
| 4/13/2026 | 4.61 | 4.79 | 4.54 | 4.69 | 141,072 | 4.69 |
| 4/10/2026 | 4.78 | 4.78 | 4.53 | 4.59 | 160,868 | 4.59 |
| 4/09/2026 | 4.81 | 4.87 | 4.58 | 4.79 | 302,528 | 4.79 |
| 4/08/2026 | 5.18 | 5.20 | 4.82 | 4.89 | 152,481 | 4.89 |
| 4/07/2026 | 4.83 | 4.99 | 4.71 | 4.97 | 75,864 | 4.97 |
| 4/06/2026 | 4.90 | 5.10 | 4.84 | 4.88 | 126,925 | 4.88 |
| 4/02/2026 | 4.75 | 5.03 | 4.70 | 4.93 | 87,680 | 4.93 |
| 4/01/2026 | 4.85 | 5.05 | 4.85 | 4.90 | 89,152 | 4.90 |
| 3/31/2026 | 4.52 | 4.84 | 4.52 | 4.78 | 144,071 | 4.78 |
| 3/30/2026 | 4.54 | 4.65 | 4.35 | 4.42 | 171,639 | 4.42 |
| 3/27/2026 | 4.85 | 4.93 | 4.48 | 4.50 | 127,243 | 4.50 |
| 3/26/2026 | 4.84 | 5.07 | 4.77 | 4.90 | 128,470 | 4.90 |
| 3/25/2026 | 4.88 | 5.10 | 4.88 | 4.93 | 122,419 | 4.93 |
| 3/24/2026 | 5.06 | 5.11 | 4.74 | 4.80 | 162,484 | 4.80 |
| 3/23/2026 | 5.15 | 5.36 | 5.05 | 5.09 | 166,355 | 5.09 |