Foghorn Therapeutics Inc. - Common Stock (FHTX)
3.1500
-0.2700 (-7.89%)
NASDAQ · Last Trade: Apr 3rd, 4:50 PM EDT
Historical Prices For Foghorn Therapeutics Inc. - Common Stock (FHTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.32 | 3.53 | 3.31 | 3.42 | 69,497 | 3.42 |
| 4/01/2025 | 3.66 | 3.70 | 3.33 | 3.38 | 135,410 | 3.38 |
| 3/31/2025 | 3.42 | 3.75 | 3.29 | 3.65 | 341,542 | 3.65 |
| 3/28/2025 | 3.87 | 3.87 | 3.52 | 3.52 | 78,489 | 3.52 |
| 3/27/2025 | 3.83 | 4.09 | 3.76 | 3.88 | 72,386 | 3.88 |
| 3/26/2025 | 3.98 | 4.18 | 3.75 | 3.81 | 116,852 | 3.81 |
| 3/25/2025 | 4.20 | 4.20 | 3.90 | 3.97 | 127,527 | 3.97 |
| 3/24/2025 | 4.19 | 4.30 | 4.09 | 4.22 | 79,265 | 4.22 |
| 3/21/2025 | 4.11 | 4.45 | 3.92 | 4.05 | 215,970 | 4.05 |
| 3/20/2025 | 4.37 | 4.53 | 4.11 | 4.12 | 157,482 | 4.12 |
| 3/19/2025 | 4.47 | 4.60 | 4.25 | 4.44 | 101,952 | 4.44 |
| 3/18/2025 | 4.52 | 4.67 | 4.40 | 4.44 | 85,842 | 4.44 |
| 3/17/2025 | 4.42 | 4.71 | 4.41 | 4.60 | 105,128 | 4.60 |
| 3/14/2025 | 4.57 | 4.73 | 4.38 | 4.43 | 44,979 | 4.43 |
| 3/13/2025 | 4.56 | 4.67 | 4.38 | 4.48 | 64,020 | 4.48 |
| 3/12/2025 | 4.52 | 4.90 | 4.43 | 4.58 | 98,035 | 4.58 |
| 3/11/2025 | 4.45 | 4.48 | 4.11 | 4.44 | 106,632 | 4.44 |
| 3/10/2025 | 4.35 | 4.54 | 4.22 | 4.40 | 106,597 | 4.40 |
| 3/07/2025 | 4.45 | 4.80 | 4.40 | 4.52 | 74,243 | 4.52 |
| 3/06/2025 | 4.64 | 4.70 | 4.42 | 4.50 | 60,344 | 4.50 |
| 3/05/2025 | 4.36 | 4.78 | 4.30 | 4.67 | 91,506 | 4.67 |
| 3/04/2025 | 4.25 | 4.52 | 4.05 | 4.39 | 93,906 | 4.39 |
| 3/03/2025 | 4.86 | 4.86 | 4.26 | 4.32 | 116,480 | 4.32 |
| 2/28/2025 | 4.61 | 4.93 | 4.55 | 4.85 | 102,315 | 4.85 |
| 2/27/2025 | 5.00 | 5.21 | 4.63 | 4.63 | 108,857 | 4.63 |
| 2/26/2025 | 5.09 | 5.28 | 4.97 | 5.01 | 154,442 | 5.01 |
| 2/25/2025 | 5.13 | 5.35 | 4.94 | 5.10 | 184,390 | 5.10 |
| 2/24/2025 | 5.30 | 5.48 | 5.02 | 5.16 | 152,296 | 5.16 |
| 2/21/2025 | 5.43 | 5.54 | 5.08 | 5.23 | 183,495 | 5.23 |
| 2/20/2025 | 5.77 | 6.27 | 5.36 | 5.38 | 173,069 | 5.38 |
| 2/19/2025 | 5.98 | 6.12 | 5.68 | 5.87 | 139,709 | 5.87 |
| 2/18/2025 | 6.41 | 6.66 | 5.82 | 5.96 | 210,818 | 5.96 |
| 2/14/2025 | 6.21 | 6.50 | 6.01 | 6.13 | 179,196 | 6.13 |
| 2/13/2025 | 5.66 | 6.31 | 5.41 | 6.16 | 206,210 | 6.16 |
| 2/12/2025 | 5.32 | 5.72 | 5.32 | 5.52 | 125,987 | 5.52 |
| 2/11/2025 | 5.27 | 5.49 | 5.11 | 5.37 | 255,527 | 5.37 |
| 2/10/2025 | 5.45 | 6.19 | 5.08 | 5.29 | 572,299 | 5.29 |
| 2/07/2025 | 4.11 | 4.77 | 4.09 | 4.75 | 243,253 | 4.75 |
| 2/06/2025 | 4.39 | 4.56 | 4.08 | 4.12 | 81,911 | 4.12 |
| 2/05/2025 | 3.96 | 4.51 | 3.96 | 4.37 | 111,624 | 4.37 |
| 2/04/2025 | 3.92 | 4.26 | 3.90 | 4.11 | 113,026 | 4.11 |
| 2/03/2025 | 4.01 | 4.22 | 3.89 | 3.98 | 95,068 | 3.98 |
| 1/31/2025 | 4.40 | 4.64 | 4.05 | 4.19 | 118,325 | 4.19 |
| 1/30/2025 | 4.17 | 4.46 | 4.05 | 4.34 | 82,312 | 4.34 |
| 1/29/2025 | 4.10 | 4.10 | 3.86 | 3.98 | 75,771 | 3.98 |
| 1/28/2025 | 4.10 | 4.21 | 4.01 | 4.10 | 87,983 | 4.10 |
| 1/27/2025 | 3.98 | 4.39 | 3.97 | 4.12 | 84,634 | 4.12 |
| 1/24/2025 | 4.36 | 4.42 | 3.92 | 4.06 | 122,148 | 4.06 |
| 1/23/2025 | 4.32 | 4.48 | 4.24 | 4.38 | 61,829 | 4.38 |
| 1/22/2025 | 4.40 | 4.45 | 4.19 | 4.37 | 91,784 | 4.37 |
| 1/21/2025 | 4.33 | 4.52 | 4.17 | 4.41 | 114,952 | 4.41 |
| 1/17/2025 | 4.27 | 4.44 | 4.16 | 4.31 | 73,413 | 4.31 |
| 1/16/2025 | 4.41 | 4.46 | 4.16 | 4.20 | 94,786 | 4.20 |
| 1/15/2025 | 4.45 | 4.47 | 4.14 | 4.35 | 67,973 | 4.35 |
| 1/14/2025 | 4.43 | 4.46 | 4.13 | 4.24 | 85,067 | 4.24 |
| 1/13/2025 | 4.21 | 4.42 | 4.16 | 4.37 | 214,390 | 4.37 |
| 1/10/2025 | 4.67 | 4.91 | 4.17 | 4.30 | 179,180 | 4.30 |
| 1/08/2025 | 4.68 | 4.79 | 4.63 | 4.65 | 90,366 | 4.65 |
| 1/07/2025 | 4.61 | 4.99 | 4.60 | 4.69 | 211,394 | 4.69 |
| 1/06/2025 | 4.93 | 5.04 | 4.65 | 4.66 | 196,877 | 4.66 |
| 1/03/2025 | 4.65 | 4.86 | 4.55 | 4.80 | 256,290 | 4.80 |