NASDAQ : FHTX
Foghorn Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 124.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Foghorn Therapeutics Inc. (FHTX) closed at 2.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.07 | 2.15 | 1.97 | 2.13 | 716,025 | +2.40% |
| 2026-10-30 | 2.08 | 2.09 | 2.005 | 2.08 | 555,608 | -0.48% |
| 2026-10-29 | 2.16 | 2.2 | 2.06 | 2.09 | 396,985 | -1.88% |
| 2026-10-28 | 2.04 | 2.13 | 2.03 | 2.13 | 483,372 | +3.90% |
| 2026-10-27 | 2.04 | 2.09 | 1.99 | 2.05 | 874,690 | +0.00% |
| 2026-10-26 | 1.99 | 2.06 | 1.93 | 2.05 | 509,745 | +2.50% |
| 2026-10-23 | 1.97 | 2.035 | 1.9 | 2 | 486,822 | -0.50% |
| 2026-10-22 | 2 | 2.09 | 1.985 | 2.01 | 301,051 | -1.47% |
| 2026-10-21 | 2.02 | 2.1 | 1.99 | 2.04 | 819,594 | +1.49% |
| 2026-10-20 | 1.87 | 2.065 | 1.87 | 2.01 | 555,099 | +7.49% |
| 2026-10-19 | 1.81 | 1.91 | 1.8 | 1.87 | 440,851 | +1.08% |
| 2026-10-16 | 1.81 | 1.9 | 1.81 | 1.85 | 981,304 | -2.12% |
| 2026-10-15 | 1.87 | 1.91 | 1.82 | 1.89 | 349,343 | +2.16% |
| 2026-10-14 | 1.85 | 1.89 | 1.8 | 1.85 | 1,071,894 | +0.00% |
| 2026-10-13 | 1.945 | 1.95 | 1.84 | 1.85 | 851,222 | -5.13% |
| 2026-10-12 | 1.98 | 2 | 1.94 | 1.95 | 586,299 | -2.50% |
| 2026-10-09 | 1.96 | 2.081 | 1.945 | 2 | 646,951 | +0.50% |
| 2026-10-08 | 2.05 | 2.14 | 1.885 | 1.99 | 1,228,058 | -4.78% |
| 2026-10-07 | 1.92 | 2.15 | 1.906 | 2.09 | 917,105 | +6.09% |
| 2026-10-06 | 2 | 2.02 | 1.835 | 1.97 | 984,692 | -1.50% |
| 2026-10-05 | 2.03 | 2.12 | 1.98 | 2 | 987,959 | -0.99% |
| 2026-10-02 | 2.91 | 2.91 | 1.99 | 2.02 | 2,546,614 | -30.82% |
| 2026-10-01 | 2.08 | 3.21 | 1.79 | 2.92 | 13,378,302 | -18.21% |
| 2026-09-30 | 3.55 | 3.6 | 3.5 | 3.57 | 419,958 | +1.42% |
| 2026-09-29 | 3.53 | 3.58 | 3.46 | 3.52 | 376,219 | +0.00% |
| 2026-09-28 | 3.49 | 3.62 | 3.4 | 3.52 | 337,374 | +0.57% |
| 2026-09-25 | 3.61 | 3.66 | 3.465 | 3.5 | 525,425 | -2.78% |
| 2026-09-24 | 3.83 | 3.85 | 3.55 | 3.6 | 518,520 | -6.98% |
| 2026-09-23 | 4.12 | 4.21 | 3.85 | 3.87 | 1,795,706 | -8.73% |
| 2026-09-22 | 4.21 | 4.32 | 4.15 | 4.24 | 328,885 | +2.17% |
| 2026-09-21 | 4.16 | 4.19 | 4.07 | 4.15 | 188,405 | +0.24% |
| 2026-09-18 | 4.21 | 4.25 | 4.07 | 4.14 | 502,030 | -1.43% |
| 2026-09-17 | 4.27 | 4.324 | 4.13 | 4.2 | 246,007 | +0.72% |
| 2026-09-16 | 4.17 | 4.23 | 4.08 | 4.17 | 354,921 | +1.21% |
| 2026-09-15 | 4.35 | 4.38 | 4.09 | 4.12 | 467,622 | -5.50% |
| 2026-09-14 | 4.415 | 4.56 | 4.33 | 4.36 | 399,648 | -1.36% |
| 2026-09-11 | 4.54 | 4.62 | 4.37 | 4.42 | 289,127 | -1.56% |
| 2026-09-10 | 4.65 | 4.65 | 4.46 | 4.49 | 396,829 | -3.85% |
| 2026-09-09 | 4.79 | 4.895 | 4.66 | 4.67 | 199,623 | -3.31% |
| 2026-09-08 | 4.81 | 4.91 | 4.66 | 4.83 | 219,642 | -1.83% |
| 2026-09-04 | 4.81 | 5 | 4.7 | 4.92 | 266,014 | +1.03% |
| 2026-09-03 | 5.16 | 5.21 | 4.84 | 4.87 | 442,157 | -5.80% |
| 2026-09-02 | 5.75 | 5.89 | 5.032 | 5.17 | 956,827 | -9.14% |
| 2026-09-01 | 5.63 | 5.76 | 5.45 | 5.69 | 218,800 | -0.87% |
| 2026-08-31 | 5.96 | 5.965 | 5.725 | 5.74 | 305,574 | -4.33% |
| 2026-08-28 | 6.17 | 6.24 | 5.96 | 6 | 370,707 | -3.54% |
| 2026-08-27 | 6.68 | 6.8 | 6.08 | 6.22 | 433,044 | -7.03% |
| 2026-08-26 | 6.85 | 6.85 | 6.51 | 6.69 | 318,860 | -2.34% |
| 2026-08-25 | 6.9 | 7.289 | 6.82 | 6.85 | 293,959 | -0.29% |
| 2026-08-24 | 7.35 | 7.35 | 6.57 | 6.87 | 402,922 | -2.83% |
| 2026-08-21 | 7.1 | 7.348 | 6.95 | 7.07 | 536,547 | +0.86% |
| 2026-08-20 | 6.93 | 7.61 | 6.89 | 7.01 | 1,326,593 | -0.71% |
| 2026-08-19 | 6.94 | 7.17 | 6.77 | 7.06 | 335,842 | +4.59% |
| 2026-08-18 | 6.62 | 6.87 | 6.427 | 6.75 | 153,922 | +0.15% |
| 2026-08-17 | 6.25 | 6.9 | 6.17 | 6.74 | 236,854 | +7.67% |
| 2026-08-14 | 6.47 | 6.603 | 6.15 | 6.26 | 140,019 | -3.54% |
| 2026-08-13 | 6.64 | 6.8 | 6.47 | 6.49 | 214,420 | -2.26% |
| 2026-08-12 | 6.65 | 6.85 | 6.49 | 6.64 | 235,978 | +0.76% |
| 2026-08-11 | 6.21 | 6.825 | 6.21 | 6.59 | 383,570 | +5.61% |
| 2026-08-10 | 6.03 | 6.6 | 5.95 | 6.24 | 366,760 | +2.80% |
| 2026-08-07 | 5.64 | 6.17 | 5.515 | 6.07 | 280,895 | +8.98% |
| 2026-08-06 | 5.06 | 5.58 | 5.05 | 5.57 | 365,783 | +14.14% |
| 2026-08-05 | 4.86 | 4.95 | 4.73 | 4.88 | 158,840 | +0.41% |
| 2026-08-04 | 4.63 | 4.92 | 4.63 | 4.86 | 160,821 | +5.42% |
| 2026-08-03 | 4.55 | 4.72 | 4.47 | 4.61 | 214,169 | +1.77% |
| 2026-07-31 | 4.74 | 4.95 | 4.405 | 4.53 | 157,610 | -4.43% |
| 2026-07-30 | 4.74 | 4.83 | 4.605 | 4.74 | 173,422 | +0.00% |
| 2026-07-29 | 5.14 | 5.25 | 4.71 | 4.74 | 201,565 | -7.60% |
| 2026-07-28 | 5.22 | 5.225 | 5.01 | 5.13 | 159,620 | -1.35% |
| 2026-07-27 | 4.99 | 5.24 | 4.87 | 5.2 | 159,317 | +7.22% |
| 2026-07-24 | 5.03 | 5.083 | 4.76 | 4.85 | 122,071 | -4.34% |
| 2026-07-23 | 5.12 | 5.16 | 4.99 | 5.07 | 136,491 | -2.69% |
| 2026-07-22 | 5.08 | 5.22 | 5.05 | 5.21 | 154,094 | +0.97% |
| 2026-07-21 | 5.19 | 5.32 | 5.13 | 5.16 | 180,628 | -0.58% |
| 2026-07-20 | 5.21 | 5.39 | 5.128 | 5.19 | 393,188 | +0.00% |
| 2026-07-17 | 4.95 | 5.28 | 4.86 | 5.19 | 408,287 | +2.37% |
| 2026-07-16 | 5.41 | 5.425 | 4.89 | 5.07 | 294,474 | -6.97% |
| 2026-07-15 | 5.36 | 5.48 | 5.07 | 5.45 | 246,643 | +1.30% |
| 2026-07-14 | 5.4 | 5.51 | 5.28 | 5.38 | 239,054 | -1.10% |
| 2026-07-13 | 5.94 | 5.94 | 5.34 | 5.44 | 286,131 | -8.57% |
| 2026-07-10 | 5.95 | 6.06 | 5.662 | 5.95 | 293,968 | -1.00% |
| 2026-07-09 | 6.09 | 6.33 | 5.88 | 6.01 | 392,277 | -2.59% |
| 2026-07-08 | 5.91 | 6.57 | 5.84 | 6.17 | 970,946 | +2.83% |
| 2026-07-07 | 5.05 | 6.24 | 5.05 | 6 | 1,513,812 | +18.81% |
| 2026-07-06 | 5.27 | 5.34 | 4.99 | 5.05 | 360,272 | -4.72% |
| 2026-07-02 | 5.02 | 5.34 | 4.83 | 5.3 | 401,703 | +5.79% |
| 2026-07-01 | 4.9 | 5.11 | 4.74 | 5.01 | 326,469 | +2.66% |
| 2026-06-30 | 4.83 | 4.95 | 4.755 | 4.88 | 260,546 | +0.41% |
| 2026-06-29 | 4.27 | 4.96 | 4.17 | 4.86 | 389,441 | +15.17% |
| 2026-06-26 | 4.01 | 4.29 | 3.98 | 4.22 | 1,225,336 | +4.71% |
| 2026-06-25 | 4.09 | 4.16 | 3.99 | 4.03 | 117,659 | -1.23% |
| 2026-06-24 | 4.14 | 4.245 | 4.07 | 4.08 | 126,240 | -1.45% |
| 2026-06-23 | 4.13 | 4.345 | 4.11 | 4.14 | 129,949 | -0.96% |
| 2026-06-22 | 4.2 | 4.28 | 4.14 | 4.18 | 202,325 | +0.72% |
| 2026-06-18 | 4.13 | 4.17 | 4.05 | 4.15 | 191,072 | +2.47% |
| 2026-06-17 | 4.02 | 4.235 | 3.986 | 4.05 | 141,644 | +1.00% |
| 2026-06-16 | 4.12 | 4.18 | 3.96 | 4.01 | 87,723 | -2.43% |
| 2026-06-15 | 4.21 | 4.29 | 4.03 | 4.11 | 129,706 | -1.67% |
| 2026-06-12 | 4.05 | 4.23 | 4.03 | 4.18 | 157,716 | +2.96% |
| 2026-06-11 | 3.89 | 4.095 | 3.825 | 4.06 | 317,784 | +5.45% |
| 2026-06-10 | 3.89 | 3.98 | 3.805 | 3.85 | 161,491 | -0.52% |
| 2026-06-09 | 3.75 | 3.88 | 3.72 | 3.87 | 138,203 | +4.31% |
| 2026-06-08 | 3.76 | 3.76 | 3.63 | 3.71 | 129,667 | -0.54% |
| 2026-06-05 | 3.73 | 3.8 | 3.62 | 3.73 | 118,963 | -0.27% |
| 2026-06-04 | 3.68 | 3.815 | 3.64 | 3.74 | 135,965 | +2.75% |
| 2026-06-03 | 3.62 | 3.68 | 3.54 | 3.64 | 144,391 | +0.28% |
| 2026-06-02 | 3.94 | 4.105 | 3.59 | 3.63 | 230,395 | -8.68% |
| 2026-06-01 | 4.27 | 4.31 | 3.94 | 3.975 | 139,480 | -7.13% |
| 2026-05-29 | 4.29 | 4.345 | 4.19 | 4.28 | 104,936 | +0.23% |
| 2026-05-28 | 4.24 | 4.397 | 4.12 | 4.27 | 144,038 | +0.00% |
| 2026-05-27 | 4.39 | 4.59 | 4.27 | 4.27 | 147,793 | -2.29% |
| 2026-05-26 | 4.28 | 4.54 | 4.15 | 4.37 | 282,912 | +3.55% |
| 2026-05-22 | 4.15 | 4.33 | 4.05 | 4.22 | 164,705 | +1.44% |
| 2026-05-21 | 4.01 | 4.175 | 3.98 | 4.16 | 126,712 | +4.00% |
| 2026-05-20 | 3.61 | 4.02 | 3.61 | 4 | 245,944 | +11.11% |
| 2026-05-19 | 3.76 | 3.76 | 3.59 | 3.6 | 177,565 | -5.76% |
| 2026-05-18 | 3.81 | 3.9 | 3.7 | 3.82 | 230,928 | +0.79% |
| 2026-05-15 | 4.03 | 4.03 | 3.765 | 3.79 | 257,877 | -6.19% |
| 2026-05-14 | 4.17 | 4.17 | 3.985 | 4.04 | 110,448 | -3.12% |
| 2026-05-13 | 4.22 | 4.343 | 4.13 | 4.17 | 113,245 | -1.65% |