Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
4.360
-0.220 (-4.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.63 | 4.82 | 4.35 | 4.36 | 4.36 | -4.80% | 129,581 |
| Dec 4, 2025 | 4.56 | 4.81 | 4.50 | 4.58 | 4.58 | 3.15% | 164,804 |
| Dec 3, 2025 | 4.32 | 4.47 | 4.27 | 4.44 | 4.44 | 3.50% | 150,557 |
| Dec 2, 2025 | 4.43 | 4.52 | 4.29 | 4.29 | 4.29 | -2.50% | 135,106 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.36 | 4.40 | 4.40 | -7.37% | 236,373 |
| Nov 28, 2025 | 4.86 | 4.87 | 4.65 | 4.75 | 4.75 | -1.25% | 50,532 |
| Nov 26, 2025 | 4.70 | 4.86 | 4.65 | 4.81 | 4.81 | 1.91% | 110,540 |
| Nov 25, 2025 | 4.60 | 4.76 | 4.40 | 4.72 | 4.72 | 3.51% | 176,245 |
| Nov 24, 2025 | 4.61 | 4.81 | 4.51 | 4.56 | 4.56 | -1.30% | 162,896 |
| Nov 21, 2025 | 4.59 | 4.89 | 4.54 | 4.62 | 4.62 | 0.65% | 217,110 |
| Nov 20, 2025 | 5.01 | 5.11 | 4.56 | 4.59 | 4.59 | -5.56% | 362,364 |
| Nov 19, 2025 | 5.04 | 5.26 | 4.83 | 4.86 | 4.86 | -3.19% | 127,011 |
| Nov 18, 2025 | 4.72 | 5.02 | 4.63 | 5.02 | 5.02 | 4.37% | 202,140 |
| Nov 17, 2025 | 4.90 | 5.69 | 4.75 | 4.81 | 4.81 | 2.56% | 798,044 |
| Nov 14, 2025 | 4.35 | 4.75 | 4.22 | 4.69 | 4.69 | 7.57% | 127,438 |
| Nov 13, 2025 | 4.46 | 4.47 | 4.32 | 4.36 | 4.36 | -3.75% | 189,792 |
| Nov 12, 2025 | 4.43 | 4.60 | 4.34 | 4.53 | 4.53 | 2.03% | 157,914 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.33 | 4.44 | 4.44 | 0.45% | 172,989 |
| Nov 10, 2025 | 4.40 | 4.60 | 4.40 | 4.42 | 4.42 | 1.38% | 122,621 |
| Nov 7, 2025 | 4.04 | 4.43 | 3.86 | 4.36 | 4.36 | 9.00% | 165,658 |
| Nov 6, 2025 | 4.01 | 4.07 | 3.88 | 4.00 | 4.00 | - | 258,693 |
| Nov 5, 2025 | 3.54 | 4.04 | 3.54 | 4.00 | 4.00 | 13.31% | 306,273 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.27 | 3.53 | 3.53 | -16.15% | 490,529 |
| Nov 3, 2025 | 4.40 | 4.49 | 4.05 | 4.21 | 4.21 | -4.54% | 236,122 |
| Oct 31, 2025 | 4.36 | 4.61 | 4.15 | 4.41 | 4.41 | 2.32% | 152,097 |
| Oct 30, 2025 | 4.21 | 4.44 | 4.21 | 4.31 | 4.31 | 1.89% | 119,097 |
| Oct 29, 2025 | 4.45 | 4.51 | 4.16 | 4.23 | 4.23 | -4.94% | 241,607 |
| Oct 28, 2025 | 4.10 | 4.69 | 4.03 | 4.45 | 4.45 | 8.01% | 347,847 |
| Oct 27, 2025 | 4.08 | 4.20 | 3.94 | 4.12 | 4.12 | 1.23% | 849,755 |
| Oct 24, 2025 | 3.99 | 4.10 | 3.85 | 4.07 | 4.07 | 4.36% | 234,078 |
| Oct 23, 2025 | 4.04 | 4.14 | 3.89 | 3.90 | 3.90 | -2.74% | 153,618 |
| Oct 22, 2025 | 4.07 | 4.13 | 3.90 | 4.01 | 4.01 | -1.47% | 234,717 |
| Oct 21, 2025 | 4.02 | 4.21 | 3.98 | 4.07 | 4.07 | 0.74% | 563,828 |
| Oct 20, 2025 | 4.05 | 4.16 | 3.97 | 4.04 | 4.04 | 1.25% | 237,159 |
| Oct 17, 2025 | 4.26 | 4.34 | 3.65 | 3.99 | 3.99 | -7.42% | 379,270 |
| Oct 16, 2025 | 4.50 | 4.57 | 4.30 | 4.31 | 4.31 | -2.49% | 222,479 |
| Oct 15, 2025 | 4.36 | 4.47 | 4.22 | 4.42 | 4.42 | 1.61% | 172,055 |
| Oct 14, 2025 | 4.19 | 4.38 | 4.12 | 4.35 | 4.35 | 1.40% | 260,824 |
| Oct 13, 2025 | 4.19 | 4.42 | 4.10 | 4.29 | 4.29 | 5.67% | 214,361 |
| Oct 10, 2025 | 4.45 | 4.52 | 4.02 | 4.06 | 4.06 | -8.14% | 192,018 |
| Oct 9, 2025 | 4.49 | 4.59 | 4.36 | 4.42 | 4.42 | -1.78% | 151,197 |
| Oct 8, 2025 | 4.45 | 4.62 | 4.41 | 4.50 | 4.50 | 1.81% | 184,543 |
| Oct 7, 2025 | 4.59 | 4.84 | 4.36 | 4.42 | 4.42 | -2.43% | 125,202 |
| Oct 6, 2025 | 4.72 | 4.82 | 4.50 | 4.53 | 4.53 | -2.37% | 174,181 |
| Oct 3, 2025 | 4.54 | 4.83 | 4.54 | 4.64 | 4.64 | 2.20% | 140,642 |
| Oct 2, 2025 | 4.96 | 5.04 | 4.45 | 4.54 | 4.54 | -7.91% | 333,718 |
| Oct 1, 2025 | 4.86 | 5.12 | 4.86 | 4.93 | 4.93 | 0.82% | 207,791 |
| Sep 30, 2025 | 4.97 | 5.03 | 4.79 | 4.89 | 4.89 | -2.40% | 155,464 |
| Sep 29, 2025 | 4.93 | 5.13 | 4.71 | 5.01 | 5.01 | 3.09% | 91,614 |
| Sep 26, 2025 | 4.69 | 4.97 | 4.65 | 4.86 | 4.86 | 3.62% | 123,510 |
| Sep 25, 2025 | 4.87 | 4.96 | 4.64 | 4.69 | 4.69 | -4.48% | 92,870 |
| Sep 24, 2025 | 5.04 | 5.09 | 4.83 | 4.91 | 4.91 | -2.00% | 161,989 |
| Sep 23, 2025 | 4.99 | 5.16 | 4.95 | 5.01 | 5.01 | 0.60% | 111,240 |
| Sep 22, 2025 | 4.99 | 5.16 | 4.88 | 4.98 | 4.98 | -0.80% | 119,507 |
| Sep 19, 2025 | 5.14 | 5.14 | 4.72 | 5.02 | 5.02 | -2.33% | 284,633 |
| Sep 18, 2025 | 4.92 | 5.19 | 4.88 | 5.14 | 5.14 | 7.08% | 120,657 |
| Sep 17, 2025 | 4.92 | 5.06 | 4.78 | 4.80 | 4.80 | -2.04% | 103,373 |
| Sep 16, 2025 | 4.96 | 5.02 | 4.87 | 4.90 | 4.90 | -1.80% | 38,882 |
| Sep 15, 2025 | 5.22 | 5.58 | 4.93 | 4.99 | 4.99 | -3.85% | 99,436 |
| Sep 12, 2025 | 5.31 | 5.44 | 5.19 | 5.19 | 5.19 | -1.70% | 82,067 |
| Sep 11, 2025 | 5.12 | 5.41 | 5.10 | 5.28 | 5.28 | 2.52% | 132,319 |
| Sep 10, 2025 | 5.42 | 5.56 | 5.10 | 5.15 | 5.15 | -5.16% | 98,060 |
| Sep 9, 2025 | 5.74 | 5.75 | 5.34 | 5.43 | 5.43 | -5.57% | 61,426 |
| Sep 8, 2025 | 5.85 | 5.85 | 5.51 | 5.75 | 5.75 | -0.35% | 87,035 |
| Sep 5, 2025 | 5.44 | 5.78 | 5.30 | 5.77 | 5.77 | 7.05% | 110,356 |
| Sep 4, 2025 | 5.29 | 5.40 | 5.14 | 5.39 | 5.39 | 2.28% | 37,319 |
| Sep 3, 2025 | 5.27 | 5.46 | 5.25 | 5.27 | 5.27 | -0.19% | 64,926 |
| Sep 2, 2025 | 5.03 | 5.38 | 4.98 | 5.28 | 5.28 | 4.35% | 116,463 |
| Aug 29, 2025 | 5.04 | 5.12 | 4.90 | 5.06 | 5.06 | 1.00% | 77,619 |
| Aug 28, 2025 | 5.44 | 5.44 | 4.97 | 5.01 | 5.01 | -7.39% | 94,391 |
| Aug 27, 2025 | 5.53 | 5.63 | 5.37 | 5.41 | 5.41 | -2.17% | 42,090 |
| Aug 26, 2025 | 5.21 | 5.59 | 5.16 | 5.53 | 5.53 | 5.33% | 98,068 |
| Aug 25, 2025 | 5.51 | 5.60 | 5.22 | 5.25 | 5.25 | -5.58% | 76,306 |
| Aug 22, 2025 | 5.06 | 5.69 | 5.06 | 5.56 | 5.56 | 10.32% | 160,508 |
| Aug 21, 2025 | 5.21 | 5.29 | 5.01 | 5.04 | 5.04 | -4.18% | 67,951 |
| Aug 20, 2025 | 4.86 | 5.30 | 4.75 | 5.26 | 5.26 | 8.90% | 104,898 |
| Aug 19, 2025 | 5.05 | 5.20 | 4.83 | 4.83 | 4.83 | -5.29% | 79,282 |
| Aug 18, 2025 | 4.97 | 5.18 | 4.97 | 5.10 | 5.10 | 2.41% | 65,433 |
| Aug 15, 2025 | 5.18 | 5.20 | 4.98 | 4.98 | 4.98 | -3.21% | 55,948 |
| Aug 14, 2025 | 5.05 | 5.23 | 5.03 | 5.15 | 5.15 | -0.48% | 74,885 |
| Aug 13, 2025 | 4.91 | 5.18 | 4.72 | 5.17 | 5.17 | 6.16% | 109,008 |
| Aug 12, 2025 | 4.78 | 4.87 | 4.66 | 4.87 | 4.87 | 3.40% | 108,666 |
| Aug 11, 2025 | 4.67 | 4.82 | 4.61 | 4.71 | 4.71 | 2.84% | 66,913 |
| Aug 8, 2025 | 5.02 | 5.02 | 4.48 | 4.58 | 4.58 | -8.03% | 71,553 |
| Aug 7, 2025 | 4.92 | 5.00 | 4.73 | 4.98 | 4.98 | 1.63% | 117,730 |
| Aug 6, 2025 | 5.01 | 5.13 | 4.72 | 4.90 | 4.90 | -2.00% | 115,559 |
| Aug 5, 2025 | 5.23 | 5.24 | 4.97 | 5.00 | 5.00 | -2.72% | 105,579 |
| Aug 4, 2025 | 5.02 | 5.16 | 4.82 | 5.14 | 5.14 | 3.01% | 78,750 |
| Aug 1, 2025 | 5.13 | 5.25 | 4.93 | 4.99 | 4.99 | -4.95% | 171,669 |
| Jul 31, 2025 | 5.37 | 5.73 | 5.21 | 5.25 | 5.25 | -3.67% | 163,331 |
| Jul 30, 2025 | 5.99 | 6.20 | 5.41 | 5.45 | 5.45 | -7.71% | 146,949 |
| Jul 29, 2025 | 6.59 | 6.61 | 5.85 | 5.91 | 5.91 | -9.15% | 150,041 |
| Jul 28, 2025 | 6.26 | 6.79 | 6.26 | 6.50 | 6.50 | 5.01% | 113,204 |
| Jul 25, 2025 | 6.21 | 6.39 | 6.00 | 6.19 | 6.19 | - | 82,025 |
| Jul 24, 2025 | 6.42 | 6.46 | 6.11 | 6.19 | 6.19 | -4.33% | 102,177 |
| Jul 23, 2025 | 6.40 | 6.55 | 6.30 | 6.47 | 6.47 | 2.05% | 104,245 |
| Jul 22, 2025 | 6.08 | 6.40 | 5.94 | 6.34 | 6.34 | 3.93% | 115,033 |
| Jul 21, 2025 | 6.14 | 6.37 | 6.07 | 6.10 | 6.10 | -0.49% | 68,552 |
| Jul 18, 2025 | 6.16 | 6.20 | 5.96 | 6.13 | 6.13 | 0.49% | 148,403 |
| Jul 17, 2025 | 5.90 | 6.19 | 5.85 | 6.10 | 6.10 | 3.74% | 84,826 |