Foghorn Therapeutics Inc. (FHTX)
NASDAQ: FHTX · Real-Time Price · USD
5.17
-0.04 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
5.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Foghorn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.21 | 5.36 | 5.01 | 5.18 | 5.18 | -0.58% | 129,035 |
| Apr 27, 2026 | 5.27 | 5.53 | 5.21 | 5.21 | 5.21 | -1.88% | 143,651 |
| Apr 24, 2026 | 5.17 | 5.38 | 5.10 | 5.31 | 5.31 | 2.31% | 81,062 |
| Apr 23, 2026 | 5.33 | 5.44 | 5.08 | 5.19 | 5.19 | -3.71% | 81,461 |
| Apr 22, 2026 | 5.22 | 5.47 | 5.22 | 5.39 | 5.39 | 2.28% | 106,654 |
| Apr 21, 2026 | 5.47 | 5.47 | 5.25 | 5.27 | 5.27 | -4.36% | 96,285 |
| Apr 20, 2026 | 5.19 | 5.59 | 5.19 | 5.51 | 5.51 | 4.16% | 126,943 |
| Apr 17, 2026 | 4.99 | 5.30 | 4.99 | 5.29 | 5.29 | 8.85% | 153,659 |
| Apr 16, 2026 | 4.84 | 4.86 | 4.76 | 4.86 | 4.86 | -0.21% | 100,015 |
| Apr 15, 2026 | 4.84 | 4.98 | 4.81 | 4.87 | 4.87 | 0.41% | 137,427 |
| Apr 14, 2026 | 4.71 | 4.92 | 4.71 | 4.85 | 4.85 | 3.41% | 99,473 |
| Apr 13, 2026 | 4.61 | 4.79 | 4.54 | 4.69 | 4.69 | 2.18% | 141,071 |
| Apr 10, 2026 | 4.78 | 4.78 | 4.53 | 4.59 | 4.59 | -4.18% | 160,868 |
| Apr 9, 2026 | 4.81 | 4.87 | 4.58 | 4.79 | 4.79 | -2.04% | 302,527 |
| Apr 8, 2026 | 5.18 | 5.20 | 4.82 | 4.89 | 4.89 | -1.61% | 152,480 |
| Apr 7, 2026 | 4.83 | 4.99 | 4.71 | 4.97 | 4.97 | 1.84% | 75,864 |
| Apr 6, 2026 | 4.90 | 5.10 | 4.85 | 4.88 | 4.88 | -1.01% | 126,924 |
| Apr 2, 2026 | 4.75 | 5.03 | 4.70 | 4.93 | 4.93 | 0.61% | 87,679 |
| Apr 1, 2026 | 4.85 | 5.05 | 4.85 | 4.90 | 4.90 | 2.51% | 89,154 |
| Mar 31, 2026 | 4.52 | 4.84 | 4.52 | 4.78 | 4.78 | 8.14% | 144,073 |
| Mar 30, 2026 | 4.54 | 4.65 | 4.35 | 4.42 | 4.42 | -1.78% | 171,638 |
| Mar 27, 2026 | 4.85 | 4.93 | 4.48 | 4.50 | 4.50 | -8.16% | 127,243 |
| Mar 26, 2026 | 4.84 | 5.07 | 4.77 | 4.90 | 4.90 | -0.61% | 128,470 |
| Mar 25, 2026 | 4.88 | 5.10 | 4.88 | 4.93 | 4.93 | 2.71% | 122,418 |
| Mar 24, 2026 | 5.06 | 5.11 | 4.74 | 4.80 | 4.80 | -5.70% | 162,483 |
| Mar 23, 2026 | 5.15 | 5.36 | 5.05 | 5.09 | 5.09 | 1.80% | 166,355 |
| Mar 20, 2026 | 4.90 | 5.14 | 4.82 | 5.00 | 5.00 | 2.25% | 398,870 |
| Mar 19, 2026 | 4.76 | 4.96 | 4.74 | 4.89 | 4.89 | 0.20% | 192,684 |
| Mar 18, 2026 | 5.06 | 5.06 | 4.80 | 4.88 | 4.88 | -3.56% | 231,573 |
| Mar 17, 2026 | 4.93 | 5.20 | 4.93 | 5.06 | 5.06 | 1.81% | 125,568 |
| Mar 16, 2026 | 4.92 | 5.21 | 4.92 | 4.97 | 4.97 | 1.43% | 278,664 |
| Mar 13, 2026 | 4.99 | 5.14 | 4.76 | 4.90 | 4.90 | -0.41% | 229,608 |
| Mar 12, 2026 | 5.60 | 5.60 | 4.60 | 4.92 | 4.92 | -12.92% | 476,147 |
| Mar 11, 2026 | 5.44 | 5.69 | 5.42 | 5.65 | 5.65 | 2.91% | 107,566 |
| Mar 10, 2026 | 5.45 | 5.81 | 5.37 | 5.49 | 5.49 | 0.18% | 246,381 |
| Mar 9, 2026 | 5.72 | 5.80 | 5.34 | 5.48 | 5.48 | -5.19% | 190,756 |
| Mar 6, 2026 | 5.45 | 5.83 | 5.44 | 5.78 | 5.78 | 2.48% | 161,999 |
| Mar 5, 2026 | 5.63 | 5.73 | 5.43 | 5.64 | 5.64 | -0.53% | 146,284 |
| Mar 4, 2026 | 5.59 | 5.81 | 5.44 | 5.67 | 5.67 | 2.72% | 107,146 |
| Mar 3, 2026 | 5.56 | 5.74 | 5.32 | 5.52 | 5.52 | -4.17% | 174,024 |
| Mar 2, 2026 | 5.50 | 5.81 | 5.50 | 5.76 | 5.76 | 1.41% | 132,854 |
| Feb 27, 2026 | 5.68 | 5.75 | 5.58 | 5.68 | 5.68 | -1.39% | 83,648 |
| Feb 26, 2026 | 5.80 | 5.83 | 5.59 | 5.76 | 5.76 | -0.69% | 123,513 |
| Feb 25, 2026 | 5.74 | 5.96 | 5.66 | 5.80 | 5.80 | 2.29% | 156,709 |
| Feb 24, 2026 | 5.76 | 5.90 | 5.64 | 5.67 | 5.67 | -1.39% | 86,066 |
| Feb 23, 2026 | 5.73 | 5.91 | 5.61 | 5.75 | 5.75 | 0.35% | 80,460 |
| Feb 20, 2026 | 5.77 | 5.77 | 5.22 | 5.73 | 5.73 | -1.72% | 92,687 |
| Feb 19, 2026 | 5.65 | 5.94 | 5.43 | 5.83 | 5.83 | 3.00% | 140,890 |
| Feb 18, 2026 | 5.53 | 5.78 | 5.52 | 5.66 | 5.66 | 1.80% | 118,410 |
| Feb 17, 2026 | 5.49 | 5.68 | 5.28 | 5.56 | 5.56 | 0.18% | 118,616 |
| Feb 13, 2026 | 5.29 | 5.74 | 5.29 | 5.55 | 5.55 | 5.51% | 121,015 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.13 | 5.26 | 5.26 | -2.95% | 108,756 |
| Feb 11, 2026 | 5.53 | 5.59 | 5.11 | 5.42 | 5.42 | -0.55% | 130,711 |
| Feb 10, 2026 | 5.44 | 5.64 | 5.37 | 5.45 | 5.45 | - | 136,462 |
| Feb 9, 2026 | 5.64 | 5.66 | 5.40 | 5.45 | 5.45 | -4.05% | 117,705 |
| Feb 6, 2026 | 5.38 | 5.74 | 5.25 | 5.68 | 5.68 | 8.60% | 222,214 |
| Feb 5, 2026 | 5.58 | 5.79 | 5.18 | 5.23 | 5.23 | -7.10% | 233,743 |
| Feb 4, 2026 | 5.72 | 5.77 | 5.39 | 5.63 | 5.63 | -1.05% | 167,255 |
| Feb 3, 2026 | 5.86 | 6.00 | 5.51 | 5.69 | 5.69 | -2.74% | 165,227 |
| Feb 2, 2026 | 5.71 | 5.98 | 5.71 | 5.85 | 5.85 | 2.45% | 157,466 |
| Jan 30, 2026 | 5.63 | 5.80 | 5.46 | 5.71 | 5.71 | -1.04% | 159,891 |
| Jan 29, 2026 | 5.83 | 5.93 | 5.68 | 5.77 | 5.77 | -1.70% | 75,540 |
| Jan 28, 2026 | 5.92 | 5.94 | 5.69 | 5.87 | 5.87 | -0.51% | 171,415 |
| Jan 27, 2026 | 5.78 | 5.95 | 5.73 | 5.90 | 5.90 | 1.55% | 152,593 |
| Jan 26, 2026 | 5.87 | 5.99 | 5.74 | 5.81 | 5.81 | -1.19% | 145,222 |
| Jan 23, 2026 | 6.18 | 6.18 | 5.85 | 5.88 | 5.88 | -5.16% | 110,525 |
| Jan 22, 2026 | 6.08 | 6.29 | 5.95 | 6.20 | 6.20 | 1.97% | 298,419 |
| Jan 21, 2026 | 5.64 | 6.09 | 5.62 | 6.08 | 6.08 | 9.16% | 229,994 |
| Jan 20, 2026 | 5.84 | 5.99 | 5.55 | 5.57 | 5.57 | -7.48% | 250,065 |
| Jan 16, 2026 | 6.27 | 6.43 | 6.00 | 6.02 | 6.02 | -4.14% | 159,454 |
| Jan 15, 2026 | 6.31 | 6.58 | 6.01 | 6.28 | 6.28 | -0.48% | 165,747 |
| Jan 14, 2026 | 6.61 | 6.81 | 5.89 | 6.31 | 6.31 | -5.54% | 434,871 |
| Jan 13, 2026 | 6.46 | 6.95 | 6.09 | 6.68 | 6.68 | 4.70% | 323,933 |
| Jan 12, 2026 | 5.42 | 6.50 | 5.40 | 6.38 | 6.38 | 23.64% | 387,197 |
| Jan 9, 2026 | 5.26 | 5.30 | 5.04 | 5.16 | 5.16 | -1.34% | 165,794 |
| Jan 8, 2026 | 5.18 | 5.25 | 5.02 | 5.23 | 5.23 | -0.57% | 173,824 |
| Jan 7, 2026 | 4.99 | 5.37 | 4.99 | 5.26 | 5.26 | 6.69% | 97,963 |
| Jan 6, 2026 | 4.98 | 4.98 | 4.64 | 4.93 | 4.93 | -1.00% | 195,392 |
| Jan 5, 2026 | 5.19 | 5.32 | 4.95 | 4.98 | 4.98 | -4.05% | 202,035 |
| Jan 2, 2026 | 5.44 | 5.48 | 5.12 | 5.19 | 5.19 | -3.89% | 91,772 |
| Dec 31, 2025 | 5.15 | 5.54 | 5.15 | 5.40 | 5.40 | 4.85% | 146,769 |
| Dec 30, 2025 | 5.20 | 5.23 | 5.01 | 5.15 | 5.15 | -0.77% | 168,597 |
| Dec 29, 2025 | 5.31 | 5.33 | 5.06 | 5.19 | 5.19 | -3.89% | 128,363 |
| Dec 26, 2025 | 5.44 | 5.51 | 5.30 | 5.40 | 5.40 | - | 70,282 |
| Dec 24, 2025 | 5.49 | 5.54 | 5.25 | 5.40 | 5.40 | -2.70% | 73,411 |
| Dec 23, 2025 | 5.82 | 5.91 | 5.48 | 5.55 | 5.55 | -3.98% | 114,354 |
| Dec 22, 2025 | 5.32 | 5.95 | 5.32 | 5.78 | 5.78 | 10.31% | 198,081 |
| Dec 19, 2025 | 5.13 | 5.55 | 5.13 | 5.24 | 5.24 | 4.80% | 398,167 |
| Dec 18, 2025 | 4.86 | 5.24 | 4.69 | 5.00 | 5.00 | 7.76% | 300,417 |
| Dec 17, 2025 | 4.51 | 4.90 | 4.44 | 4.64 | 4.64 | 3.57% | 173,292 |
| Dec 16, 2025 | 4.35 | 4.52 | 4.21 | 4.48 | 4.48 | 2.52% | 194,932 |
| Dec 15, 2025 | 4.48 | 4.50 | 4.30 | 4.37 | 4.37 | -1.58% | 206,461 |
| Dec 12, 2025 | 4.53 | 4.55 | 4.43 | 4.44 | 4.44 | -0.89% | 90,019 |
| Dec 11, 2025 | 4.45 | 4.59 | 4.41 | 4.48 | 4.48 | 0.67% | 137,681 |
| Dec 10, 2025 | 4.36 | 4.55 | 4.36 | 4.45 | 4.45 | 1.83% | 134,008 |
| Dec 9, 2025 | 4.42 | 4.53 | 4.35 | 4.37 | 4.37 | -1.80% | 108,034 |
| Dec 8, 2025 | 4.43 | 4.63 | 4.33 | 4.45 | 4.45 | 2.06% | 96,654 |
| Dec 5, 2025 | 4.63 | 4.82 | 4.35 | 4.36 | 4.36 | -4.80% | 129,605 |
| Dec 4, 2025 | 4.56 | 4.81 | 4.50 | 4.58 | 4.58 | 3.15% | 164,807 |
| Dec 3, 2025 | 4.32 | 4.47 | 4.27 | 4.44 | 4.44 | 3.50% | 156,210 |