Dark

FHTX
Foghorn Therapeutics Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 3:08:28 PM EDT

2.82USD-21.008%(-0.75)12,111,807

2.82Bid 2.83Ask 0.01Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

1.98USD-44.538%(-1.59)1,400,289

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.0400	2.850000	1.8000	2.8200	-21.008%	12,111,807	0.000%
2026-09-30	3.5500	3.600000	3.5000	3.5700	+1.420%	419,958	-21.008%
2026-09-29	3.5300	3.580000	3.4600	3.5200	0.000%	376,220	-19.886%
2026-09-28	3.4900	3.620000	3.4000	3.5200	+0.571%	337,374	-19.886%
2026-09-25	3.6100	3.660000	3.4650	3.5000	-2.778%	525,425	-19.429%
2026-09-24	3.8300	3.850000	3.5500	3.6000	-6.977%	518,520	-21.667%
2026-09-23	4.1200	4.210000	3.8500	3.8700	-8.726%	1,795,706	-27.132%
2026-09-22	4.2100	4.320000	4.1500	4.2400	+2.169%	328,886	-33.491%
2026-09-21	4.1600	4.190000	4.0700	4.1500	+0.242%	188,406	-32.048%
2026-09-18	4.2100	4.250000	4.0700	4.1400	-1.429%	502,031	-31.884%
2026-09-17	4.2700	4.324400	4.1300	4.2000	+0.719%	246,007	-32.857%
2026-09-16	4.1700	4.230000	4.0800	4.1700	+1.214%	354,922	-32.374%
2026-09-15	4.3500	4.379900	4.0900	4.1200	-5.505%	467,623	-31.553%
2026-09-14	4.4150	4.560000	4.3300	4.3600	-1.357%	399,648	-35.321%
2026-09-11	4.5400	4.620000	4.3700	4.4200	-1.559%	289,127	-36.199%
2026-09-10	4.6500	4.650000	4.4600	4.4900	-3.854%	396,830	-37.194%
2026-09-09	4.7900	4.895000	4.6600	4.6700	-3.313%	199,624	-39.615%
2026-09-08	4.8100	4.910000	4.6600	4.8300	-1.829%	219,642	-41.615%
2026-09-04	4.8100	5.000000	4.7000	4.9200	+1.027%	266,014	-42.683%
2026-09-03	5.1600	5.210000	4.8400	4.8700	-5.803%	442,158	-42.094%
2026-09-02	5.7500	5.890000	5.0315	5.1700	-9.139%	956,827	-45.455%
2026-09-01	5.6300	5.760000	5.4500	5.6900	-0.871%	218,800	-50.439%
2026-08-31	5.9600	5.965000	5.7250	5.7400	-4.333%	305,574	-50.871%
2026-08-28	6.1700	6.240000	5.9600	6.0000	-3.537%	370,708	-53.000%
2026-08-27	6.6800	6.799900	6.0800	6.2200	-7.025%	433,045	-54.662%
2026-08-26	6.8500	6.850000	6.5100	6.6900	-2.336%	318,861	-57.848%
2026-08-25	6.9000	7.289100	6.8200	6.8500	-0.291%	293,960	-58.832%
2026-08-24	7.3500	7.350000	6.5700	6.8700	-2.829%	402,922	-58.952%
2026-08-21	7.1000	7.348400	6.9500	7.0700	+0.856%	536,548	-60.113%
2026-08-20	6.9300	7.610000	6.8900	7.0100	-0.708%	1,326,593	-59.772%
2026-08-19	6.9400	7.170000	6.7700	7.0600	+4.593%	335,843	-60.057%
2026-08-18	6.6200	6.870000	6.4272	6.7500	+0.148%	153,923	-58.222%
2026-08-17	6.2500	6.900000	6.1700	6.7400	+7.668%	236,854	-58.160%
2026-08-14	6.4700	6.602700	6.1500	6.2600	-3.544%	140,019	-54.952%
2026-08-13	6.6400	6.800000	6.4700	6.4900	-2.259%	214,420	-56.549%
2026-08-12	6.6500	6.850000	6.4900	6.6400	+0.759%	235,979	-57.530%
2026-08-11	6.2100	6.825000	6.2100	6.5900	+5.609%	383,571	-57.208%
2026-08-10	6.0300	6.600000	5.9500	6.2400	+2.801%	366,761	-54.808%
2026-08-07	5.6400	6.170000	5.5150	6.0700	+8.977%	280,895	-53.542%
2026-08-06	5.0600	5.580000	5.0500	5.5700	+14.139%	365,783	-49.372%
2026-08-05	4.8600	4.950000	4.7300	4.8800	+0.412%	158,840	-42.213%
2026-08-04	4.6300	4.920000	4.6300	4.8600	+5.423%	160,822	-41.975%
2026-08-03	4.5500	4.720000	4.4700	4.6100	+1.766%	214,169	-38.829%
2026-07-31	4.7400	4.950000	4.4054	4.5300	-4.430%	157,611	-37.748%
2026-07-30	4.7400	4.830000	4.6050	4.7400	0.000%	173,423	-40.506%
2026-07-29	5.1400	5.250000	4.7100	4.7400	-7.602%	201,565	-40.506%
2026-07-28	5.2200	5.224714	5.0100	5.1300	-1.346%	159,620	-45.029%
2026-07-27	4.9900	5.240000	4.8701	5.2000	+7.216%	159,317	-45.769%
2026-07-24	5.0300	5.083400	4.7600	4.8500	-4.339%	122,072	-41.856%
2026-07-23	5.1200	5.160000	4.9900	5.0700	-2.687%	136,492	-44.379%
2026-07-22	5.0800	5.220000	5.0500	5.2100	+0.969%	154,095	-45.873%
2026-07-21	5.1900	5.320000	5.1300	5.1600	-0.578%	180,628	-45.349%
2026-07-20	5.2100	5.390000	5.1279	5.1900	0.000%	393,189	-45.665%
2026-07-17	4.9500	5.280000	4.8600	5.1900	+2.367%	408,288	-45.665%
2026-07-16	5.4100	5.425000	4.8900	5.0700	-6.972%	294,474	-44.379%
2026-07-15	5.3600	5.480000	5.0700	5.4500	+1.301%	246,643	-48.257%
2026-07-14	5.4000	5.510000	5.2800	5.3800	-1.103%	229,064	-47.584%
2026-07-13	5.9400	5.940000	5.3400	5.4400	-8.571%	286,132	-48.162%
2026-07-10	5.9500	6.060000	5.6623	5.9500	-0.998%	293,968	-52.605%
2026-07-09	6.0900	6.330000	5.8800	6.0100	-2.593%	392,277	-53.078%
2026-07-08	5.9100	6.569900	5.8400	6.1700	+2.833%	970,946	-54.295%
2026-07-07	5.0500	6.240000	5.0500	6.0000	+18.812%	1,513,813	-53.000%
2026-07-06	5.2700	5.340000	4.9900	5.0500	-4.717%	360,272	-44.158%
2026-07-02	5.0200	5.340000	4.8301	5.3000	+5.788%	401,703	-46.792%
2026-07-01	4.9000	5.110000	4.7400	5.0100	+2.664%	325,009	-43.713%
2026-06-30	4.8300	4.949900	4.7550	4.8800	+0.412%	260,547	-42.213%
2026-06-29	4.2700	4.960000	4.1700	4.8600	+15.166%	389,441	-41.975%
2026-06-26	4.0100	4.290000	3.9800	4.2200	+4.715%	1,225,337	-33.175%
2026-06-25	4.0900	4.160000	3.9900	4.0300	-1.225%	117,659	-30.025%
2026-06-24	4.1400	4.245000	4.0700	4.0800	-1.449%	126,240	-30.882%
2026-06-23	4.1300	4.345000	4.1100	4.1400	-0.957%	129,950	-31.884%
2026-06-22	4.2000	4.280000	4.1400	4.1800	+0.723%	202,325	-32.536%
2026-06-18	4.1300	4.170000	4.0500	4.1500	+2.469%	191,072	-32.048%
2026-06-17	4.0200	4.235000	3.9860	4.0500	+0.998%	141,644	-30.370%
2026-06-16	4.1200	4.180000	3.9600	4.0100	-2.433%	87,723	-29.676%
2026-06-15	4.2100	4.290000	4.0300	4.1100	-1.675%	129,707	-31.387%
2026-06-12	4.0500	4.230000	4.0301	4.1800	+2.956%	157,716	-32.536%
2026-06-11	3.8900	4.095000	3.8250	4.0600	+5.455%	317,785	-30.542%
2026-06-10	3.8900	3.980000	3.8050	3.8500	-0.517%	161,492	-26.753%
2026-06-09	3.7500	3.880000	3.7200	3.8700	+4.313%	138,203	-27.132%
2026-06-08	3.7600	3.760000	3.6300	3.7100	-0.536%	129,667	-23.989%
2026-06-05	3.7300	3.800000	3.6200	3.7300	-0.267%	118,964	-24.397%
2026-06-04	3.6800	3.815000	3.6400	3.7400	+2.747%	135,965	-24.599%
2026-06-03	3.6200	3.680000	3.5400	3.6400	+0.275%	144,391	-22.527%
2026-06-02	3.9400	4.105000	3.5900	3.6300	-8.679%	230,379	-22.314%
2026-06-01	4.2700	4.310000	3.9400	3.9750	-7.126%	139,480	-29.057%
2026-05-29	4.2900	4.345000	4.1900	4.2800	+0.234%	104,936	-34.112%
2026-05-28	4.2400	4.397200	4.1200	4.2700	0.000%	144,038	-33.958%
2026-05-27	4.3900	4.590000	4.2700	4.2700	-2.288%	147,793	-33.958%
2026-05-26	4.2800	4.540000	4.1500	4.3700	+3.555%	282,913	-35.469%
2026-05-22	4.1500	4.330000	4.0500	4.2200	+1.442%	164,706	-33.175%
2026-05-21	4.0100	4.175000	3.9800	4.1600	+4.000%	126,712	-32.212%
2026-05-20	3.6100	4.020000	3.6100	4.0000	+11.111%	245,945	-29.500%
2026-05-19	3.7600	3.760000	3.5900	3.6000	-5.759%	177,565	-21.667%
2026-05-18	3.8100	3.900000	3.7000	3.8200	+0.792%	230,928	-26.178%
2026-05-15	4.0300	4.030000	3.7650	3.7900	-6.188%	257,877	-25.594%
2026-05-14	4.1700	4.170000	3.9850	4.0400	-3.118%	110,449	-30.198%
2026-05-13	4.2200	4.343300	4.1300	4.1700	-1.651%	113,245	-32.374%
2026-05-12	4.3200	4.435000	4.2200	4.2400	-2.079%	183,798	-33.491%
2026-05-11	4.4500	4.530000	4.3102	4.3300	-2.477%	123,045	-34.873%
2026-05-08	4.1800	4.500000	4.0500	4.4400	+5.714%	194,539	-36.486%
2026-05-07	4.6800	4.680000	4.0900	4.2000	-10.256%	220,228	-32.857%
2026-05-06	4.7100	4.728100	4.6200	4.6800	+0.862%	84,910	-39.744%
2026-05-05	4.7400	4.855000	4.6250	4.6400	-0.855%	89,514	-39.224%
2026-05-04	4.7100	4.870000	4.6600	4.6800	-1.681%	84,695	-39.744%
2026-05-01	4.7200	4.825000	4.6550	4.7600	+0.211%	90,377	-40.756%
2026-04-30	4.7700	4.795000	4.6300	4.7500	-0.210%	118,006	-40.632%
2026-04-29	5.1200	5.150000	4.7400	4.7600	-7.930%	130,643	-40.756%
2026-04-28	5.2100	5.360000	5.0100	5.1700	-0.768%	129,035	-45.455%
2026-04-27	5.2700	5.532000	5.2100	5.2100	-1.883%	143,652	-45.873%
2026-04-24	5.1700	5.380000	5.1000	5.3100	+2.312%	81,062	-46.893%
2026-04-23	5.3300	5.440000	5.0800	5.1900	-3.711%	81,462	-45.665%
2026-04-22	5.2200	5.470000	5.2200	5.3900	+2.277%	106,654	-47.681%
2026-04-21	5.4700	5.470000	5.2500	5.2700	-4.356%	96,286	-46.490%
2026-04-20	5.1900	5.590000	5.1900	5.5100	+4.159%	126,944	-48.820%
2026-04-17	4.9900	5.300000	4.9900	5.2900	+8.848%	153,659	-46.692%
2026-04-16	4.8400	4.860000	4.7600	4.8600	-0.205%	100,016	-41.975%
2026-04-15	4.8400	4.976300	4.8100	4.8700	+0.412%	137,428	-42.094%
2026-04-14	4.7100	4.920000	4.7100	4.8500	+3.412%	99,474	-41.856%
2026-04-13	4.6100	4.790000	4.5400	4.6900	+2.179%	141,072	-39.872%
2026-04-10	4.7800	4.780000	4.5250	4.5900	-4.175%	160,868	-38.562%
2026-04-09	4.8100	4.870000	4.5800	4.7900	-2.045%	302,528	-41.127%
2026-04-08	5.1800	5.200000	4.8200	4.8900	-1.610%	152,481	-42.331%
2026-04-07	4.8300	4.990000	4.7100	4.9700	+1.844%	75,864	-43.260%
2026-04-06	4.9000	5.100000	4.8450	4.8800	-1.014%	126,924	-42.213%
2026-04-02	4.7500	5.030000	4.7001	4.9300	+0.612%	87,680	-42.799%
2026-04-01	4.8500	5.050000	4.8500	4.9000	+2.510%	89,155	-42.449%
2026-03-31	4.5200	4.840000	4.5200	4.7800	+8.145%	144,074	-41.004%
2026-03-30	4.5400	4.650000	4.3500	4.4200	-1.778%	171,639	-36.199%
2026-03-27	4.8500	4.930000	4.4800	4.5000	-8.163%	127,243	-37.333%
2026-03-26	4.8400	5.070000	4.7701	4.9000	-0.609%	128,470	-42.449%
2026-03-25	4.8800	5.100000	4.8800	4.9300	+2.708%	122,419	-42.799%
2026-03-24	5.0600	5.110000	4.7400	4.8000	-5.697%	162,484	-41.250%
2026-03-23	5.1500	5.355000	5.0500	5.0900	+1.800%	166,355	-44.597%
2026-03-20	4.9000	5.135000	4.8200	5.0000	+2.249%	398,850	-43.600%
2026-03-19	4.7600	4.960000	4.7400	4.8900	+0.205%	192,685	-42.331%
2026-03-18	5.0600	5.060000	4.8000	4.8800	-3.557%	231,573	-42.213%
2026-03-17	4.9300	5.200000	4.9300	5.0600	+1.811%	125,568	-44.269%
2026-03-16	4.9200	5.210000	4.9150	4.9700	+1.429%	278,664	-43.260%
2026-03-13	4.9900	5.140000	4.7550	4.9000	-0.407%	229,609	-42.449%
2026-03-12	5.6000	5.600000	4.5950	4.9200	-12.920%	476,147	-42.683%
2026-03-11	5.4400	5.690000	5.4200	5.6500	+2.914%	107,567	-50.088%
2026-03-10	5.4500	5.810000	5.3650	5.4900	+0.182%	246,382	-48.634%
2026-03-09	5.7200	5.800000	5.3400	5.4800	-5.190%	190,757	-48.540%
2026-03-06	5.4500	5.830000	5.4400	5.7800	+2.482%	162,000	-51.211%
2026-03-05	5.6300	5.730000	5.4275	5.6400	-0.529%	146,285	-50.000%
2026-03-04	5.5900	5.805000	5.4400	5.6700	+2.717%	107,146	-50.265%
2026-03-03	5.5600	5.740000	5.3200	5.5200	-4.167%	174,024	-48.913%
2026-03-02	5.5000	5.810000	5.5000	5.7600	+1.408%	132,855	-51.042%
2026-02-27	5.6800	5.750000	5.5750	5.6800	-1.389%	83,649	-50.352%
2026-02-26	5.8000	5.830000	5.5900	5.7600	-0.690%	123,514	-51.042%
2026-02-25	5.7400	5.960000	5.6596	5.8000	+2.293%	206,710	-51.379%
2026-02-24	5.7600	5.900000	5.6400	5.6700	-1.391%	86,067	-50.265%
2026-02-23	5.7300	5.910000	5.6100	5.7500	+0.349%	80,461	-50.957%
2026-02-20	5.7700	5.770000	5.2170	5.7300	-1.715%	92,687	-50.785%
2026-02-19	5.6500	5.940000	5.4287	5.8300	+3.004%	140,890	-51.630%
2026-02-18	5.5300	5.780000	5.5200	5.6600	+1.799%	118,410	-50.177%
2026-02-17	5.4900	5.680000	5.2801	5.5600	+0.180%	118,606	-49.281%
2026-02-13	5.2900	5.735000	5.2900	5.5500	+5.513%	119,940	-49.189%
2026-02-12	5.4900	5.490000	5.1300	5.2600	-2.952%	108,571	-46.388%
2026-02-11	5.5300	5.585000	5.1100	5.4200	-0.550%	130,711	-47.970%
2026-02-10	5.4400	5.640000	5.3700	5.4500	0.000%	136,462	-48.257%
2026-02-09	5.6400	5.660000	5.4000	5.4500	-4.049%	117,694	-48.257%
2026-02-06	5.3800	5.735000	5.2500	5.6800	+8.604%	222,214	-50.352%
2026-02-05	5.5800	5.790000	5.1800	5.2300	-7.105%	233,743	-46.080%
2026-02-04	5.7200	5.770000	5.3900	5.6300	-1.054%	167,255	-49.911%
2026-02-03	5.8600	6.000000	5.5100	5.6900	-2.735%	165,227	-50.439%
2026-02-02	5.7100	5.982500	5.7055	5.8500	+2.452%	157,466	-51.795%
2026-01-30	5.6300	5.800000	5.4600	5.7100	-1.040%	159,891	-50.613%
2026-01-29	5.8300	5.930000	5.6800	5.7700	-1.704%	75,540	-51.127%
2026-01-28	5.9150	5.940000	5.6900	5.8700	-0.508%	171,415	-51.959%
2026-01-27	5.7800	5.950000	5.7300	5.9000	+1.549%	152,593	-52.203%
2026-01-26	5.8700	5.990000	5.7400	5.8100	-1.190%	145,222	-51.463%
2026-01-23	6.1800	6.180000	5.8500	5.8800	-5.161%	110,525	-52.041%
2026-01-22	6.0800	6.285000	5.9500	6.2000	+1.974%	298,419	-54.516%
2026-01-21	5.6400	6.090000	5.6150	6.0800	+9.156%	229,990	-53.618%
2026-01-20	5.8400	5.987600	5.5500	5.5700	-7.475%	250,065	-49.372%
2026-01-16	6.2700	6.429500	6.0000	6.0200	-4.140%	159,454	-53.156%
2026-01-15	6.3100	6.580000	6.0100	6.2800	-0.475%	165,747	-55.096%
2026-01-14	6.6100	6.809900	5.8900	6.3100	-5.539%	434,871	-55.309%
2026-01-13	6.4550	6.950000	6.0900	6.6800	+4.702%	323,066	-57.784%
2026-01-12	5.4200	6.500000	5.4000	6.3800	+23.643%	387,197	-55.799%
2026-01-09	5.2600	5.300000	5.0400	5.1600	-1.338%	164,504	-45.349%
2026-01-08	5.1793	5.250000	5.0201	5.2300	-0.570%	173,822	-46.080%
2026-01-07	4.9900	5.370000	4.9900	5.2600	+6.694%	97,963	-46.388%
2026-01-06	4.9800	4.980000	4.6400	4.9300	-1.004%	195,392	-42.799%
2026-01-05	5.1900	5.320000	4.9500	4.9800	-4.046%	202,035	-43.373%
2026-01-02	5.4400	5.480000	5.1200	5.1900	-3.889%	91,772	-45.665%
2025-12-31	5.1500	5.540000	5.1500	5.4000	+4.854%	146,769	-47.778%
2025-12-30	5.2000	5.226100	5.0100	5.1500	-0.771%	168,597	-45.243%
2025-12-29	5.3100	5.330000	5.0550	5.1900	-3.889%	128,363	-45.665%
2025-12-26	5.4400	5.509900	5.3000	5.4000	0.000%	70,282	-47.778%
2025-12-24	5.4900	5.541300	5.2500	5.4000	-2.703%	73,411	-47.778%
2025-12-23	5.8200	5.910700	5.4800	5.5500	-3.979%	114,354	-49.189%
2025-12-22	5.3200	5.949900	5.3200	5.7800	+10.305%	198,081	-51.211%
2025-12-19	5.1300	5.550000	5.1300	5.2400	+4.800%	398,167	-46.183%
2025-12-18	4.8600	5.242000	4.6900	5.0000	+7.759%	300,417	-43.600%
2025-12-17	4.5100	4.900000	4.4400	4.6400	+3.571%	173,292	-39.224%
2025-12-16	4.3500	4.520000	4.2100	4.4800	+2.517%	194,932	-37.054%
2025-12-15	4.4800	4.500000	4.2950	4.3700	-1.577%	206,461	-35.469%
2025-12-12	4.5300	4.545000	4.4301	4.4400	-0.893%	90,019	-36.486%
2025-12-11	4.4500	4.591200	4.4100	4.4800	+0.674%	137,681	-37.054%
2025-12-10	4.3600	4.550000	4.3600	4.4500	+1.831%	134,008	-36.629%
2025-12-09	4.4200	4.526700	4.3500	4.3700	-1.798%	108,034	-35.469%
2025-12-08	4.4300	4.630000	4.3300	4.4500	+2.064%	96,654	-36.629%
2025-12-05	4.6300	4.822600	4.3500	4.3600	-4.803%	129,605	-35.321%
2025-12-04	4.5600	4.809900	4.5000	4.5800	+3.153%	164,807	-38.428%
2025-12-03	4.3200	4.465000	4.2700	4.4400	+3.497%	156,210	-36.486%
2025-12-02	4.4300	4.518300	4.2850	4.2900	-2.500%	135,106	-34.266%
2025-12-01	4.7300	4.730000	4.3550	4.4000	-7.368%	236,373	-35.909%
2025-11-28	4.8600	4.869900	4.6450	4.7500	-1.247%	50,532	-40.632%
2025-11-26	4.7000	4.860000	4.6500	4.8100	+1.907%	110,552	-41.372%
2025-11-25	4.6000	4.760000	4.4000	4.7200	+3.509%	176,245	-40.254%
2025-11-24	4.6100	4.810000	4.5100	4.5600	-1.299%	162,896	-38.158%
2025-11-21	4.5900	4.890000	4.5400	4.6200	+0.654%	217,111	-38.961%
2025-11-20	5.0100	5.110000	4.5630	4.5900	-5.556%	362,389	-38.562%
2025-11-19	5.0400	5.255000	4.8300	4.8600	-3.187%	127,011	-41.975%
2025-11-18	4.7200	5.020000	4.6300	5.0200	+4.366%	202,140	-43.825%
2025-11-17	4.9000	5.685000	4.7500	4.8100	+2.559%	797,794	-41.372%
2025-11-14	4.3500	4.750000	4.2200	4.6900	+7.569%	127,438	-39.872%
2025-11-13	4.4600	4.470000	4.3150	4.3600	-3.753%	189,792	-35.321%
2025-11-12	4.4300	4.600000	4.3400	4.5300	+2.027%	157,914	-37.748%
2025-11-11	4.4000	4.490000	4.3300	4.4400	+0.452%	172,989	-36.486%
2025-11-10	4.4000	4.600000	4.4000	4.4200	+1.376%	122,621	-36.199%
2025-11-07	4.0400	4.430000	3.8600	4.3600	+9.000%	165,658	-35.321%
2025-11-06	4.0100	4.070000	3.8820	4.0000	0.000%	258,693	-29.500%
2025-11-05	3.5400	4.040000	3.5400	4.0000	+13.314%	306,273	-29.500%
2025-11-04	3.8000	3.800000	3.2700	3.5300	-16.152%	490,309	-20.113%
2025-11-03	4.4000	4.490000	4.0500	4.2100	-4.535%	236,122	-33.017%
2025-10-31	4.3600	4.610000	4.1500	4.4100	+2.320%	152,097	-36.054%
2025-10-30	4.2100	4.440000	4.2100	4.3100	+1.891%	119,097	-34.571%
2025-10-29	4.4500	4.510000	4.1550	4.2300	-4.944%	241,607	-33.333%
2025-10-28	4.1000	4.690000	4.0300	4.4500	+8.010%	347,847	-36.629%
2025-10-27	4.0800	4.200000	3.9400	4.1200	+1.229%	849,755	-31.553%
2025-10-24	3.9900	4.100000	3.8500	4.0700	+4.359%	234,078	-30.713%
2025-10-23	4.0400	4.140000	3.8900	3.9000	-2.743%	153,618	-27.692%
2025-10-22	4.0700	4.130000	3.9000	4.0100	-1.474%	234,717	-29.676%
2025-10-21	4.0200	4.210000	3.9755	4.0700	+0.743%	563,828	-30.713%
2025-10-20	4.0500	4.160000	3.9700	4.0400	+1.253%	237,159	-30.198%
2025-10-17	4.2600	4.340000	3.6500	3.9900	-7.425%	379,270	-29.323%
2025-10-16	4.5000	4.570000	4.3000	4.3100	-2.489%	222,479	-34.571%
2025-10-15	4.3600	4.468400	4.2200	4.4200	+1.609%	172,055	-36.199%
2025-10-14	4.1900	4.380000	4.1200	4.3500	+1.399%	260,824	-35.172%
2025-10-13	4.1900	4.417900	4.1000	4.2900	+5.665%	214,361	-34.266%
2025-10-10	4.4500	4.520000	4.0207	4.0600	-8.145%	192,018	-30.542%
2025-10-09	4.4900	4.587000	4.3600	4.4200	-1.778%	151,197	-36.199%
2025-10-08	4.4500	4.620000	4.4051	4.5000	+1.810%	184,543	-37.333%
2025-10-07	4.5900	4.839800	4.3601	4.4200	-2.428%	125,202	-36.199%
2025-10-06	4.7200	4.815200	4.5000	4.5300	-2.371%	174,181	-37.748%
2025-10-03	4.5400	4.830000	4.5400	4.6400	+2.203%	140,642	-39.224%
2025-10-02	4.9600	5.037800	4.4500	4.5400	-7.911%	333,718	-37.885%
2025-10-01	4.8600	5.115000	4.8550	4.9300	+0.818%	207,791	-42.799%
2025-09-30	4.9700	5.030000	4.7900	4.8900	-2.395%	155,464	-42.331%
2025-09-29	4.9300	5.125000	4.7133	5.0100	+3.086%	91,614	-43.713%
2025-09-26	4.6900	4.970000	4.6501	4.8600	+3.625%	123,510	-41.975%
2025-09-25	4.8700	4.960000	4.6400	4.6900	-4.481%	92,870	-39.872%
2025-09-24	5.0400	5.090000	4.8250	4.9100	-1.996%	161,989	-42.566%
2025-09-23	4.9900	5.158000	4.9500	5.0100	+0.602%	111,240	-43.713%
2025-09-22	4.9900	5.160000	4.8800	4.9800	-0.797%	119,507	-43.373%
2025-09-19	5.1400	5.140000	4.7200	5.0200	-2.335%	284,633	-43.825%
2025-09-18	4.9200	5.190000	4.8800	5.1400	+7.083%	120,657	-45.136%
2025-09-17	4.9200	5.055000	4.7800	4.8000	-2.041%	103,373	-41.250%
2025-09-16	4.9600	5.020000	4.8700	4.9000	-1.804%	38,882	-42.449%
2025-09-15	5.2200	5.582500	4.9300	4.9900	-3.854%	99,436	-43.487%
2025-09-12	5.3100	5.440000	5.1900	5.1900	-1.705%	82,067	-45.665%
2025-09-11	5.1200	5.410000	5.1000	5.2800	+2.524%	132,319	-46.591%
2025-09-10	5.4200	5.560000	5.1000	5.1500	-5.157%	98,060	-45.243%
2025-09-09	5.7400	5.750000	5.3422	5.4300	-5.565%	61,426	-48.066%
2025-09-08	5.8500	5.850000	5.5100	5.7500	-0.347%	87,035	-50.957%
2025-09-05	5.4400	5.780000	5.3000	5.7700	+7.050%	110,356	-51.127%
2025-09-04	5.2900	5.400000	5.1400	5.3900	+2.277%	37,319	-47.681%
2025-09-03	5.2700	5.457300	5.2500	5.2700	-0.189%	64,926	-46.490%
2025-09-02	5.0300	5.375000	4.9800	5.2800	+4.348%	116,463	-46.591%
2025-08-29	5.0400	5.115000	4.9000	5.0600	+0.998%	77,619	-44.269%
2025-08-28	5.4400	5.440000	4.9700	5.0100	-7.394%	94,391	-43.713%
2025-08-27	5.5300	5.630000	5.3700	5.4100	-2.170%	42,090	-47.874%
2025-08-26	5.2100	5.590000	5.1600	5.5300	+5.333%	98,068	-49.005%
2025-08-25	5.5100	5.600000	5.2200	5.2500	-5.576%	76,306	-46.286%
2025-08-22	5.0600	5.690000	5.0600	5.5600	+10.317%	160,508	-49.281%
2025-08-21	5.2100	5.290000	5.0100	5.0400	-4.183%	67,951	-44.048%
2025-08-20	4.8600	5.300000	4.7500	5.2600	+8.903%	104,898	-46.388%
2025-08-19	5.0500	5.200000	4.8300	4.8300	-5.294%	79,282	-41.615%
2025-08-18	4.9700	5.180000	4.9700	5.1000	+2.410%	65,433	-44.706%
2025-08-15	5.1800	5.200000	4.9800	4.9800	-3.207%	55,948	-43.373%
2025-08-14	5.0500	5.230000	5.0300	5.1450	-0.484%	74,885	-45.190%
2025-08-13	4.9100	5.180000	4.7201	5.1700	+6.160%	109,008	-45.455%
2025-08-12	4.7800	4.870000	4.6600	4.8700	+3.397%	108,666	-42.094%
2025-08-11	4.6700	4.820000	4.6050	4.7100	+2.838%	66,913	-40.127%
2025-08-08	5.0200	5.020000	4.4750	4.5800	-8.032%	71,553	-38.428%
2025-08-07	4.9200	5.000000	4.7300	4.9800	+1.633%	117,730	-43.373%
2025-08-06	5.0100	5.125000	4.7150	4.9000	-2.000%	115,559	-42.449%
2025-08-05	5.2300	5.240000	4.9650	5.0000	-2.724%	105,579	-43.600%
2025-08-04	5.0200	5.160000	4.8200	5.1400	+3.006%	78,750	-45.136%
2025-08-01	5.1300	5.250000	4.9272	4.9900	-4.952%	171,669	-43.487%
2025-07-31	5.3700	5.725000	5.2100	5.2500	-3.670%	163,331	-46.286%
2025-07-30	5.9900	6.200000	5.4050	5.4500	-7.705%	146,949	-48.257%
2025-07-29	6.5900	6.610000	5.8500	5.9050	-9.154%	150,041	-52.244%
2025-07-28	6.2600	6.789900	6.2568	6.5000	+5.008%	113,204	-56.615%
2025-07-25	6.2100	6.390000	6.0000	6.1900	0.000%	82,025	-54.443%
2025-07-24	6.4200	6.460000	6.1100	6.1900	-4.328%	102,177	-54.443%
2025-07-23	6.4000	6.550000	6.3000	6.4700	+2.050%	104,245	-56.414%
2025-07-22	6.0800	6.400000	5.9401	6.3400	+3.934%	115,033	-55.521%
2025-07-21	6.1400	6.368300	6.0700	6.1000	-0.489%	68,552	-53.770%
2025-07-18	6.1600	6.200000	5.9600	6.1300	+0.492%	148,403	-53.997%
2025-07-17	5.9000	6.190000	5.8500	6.1000	+3.741%	84,826	-53.770%
2025-07-16	5.8200	5.945000	5.7170	5.8800	+1.379%	128,547	-52.041%
2025-07-15	5.9100	5.959000	5.5500	5.8000	-1.361%	172,454	-51.379%
2025-07-14	5.3800	6.130000	5.3800	5.8800	+8.889%	199,940	-52.041%
2025-07-11	5.2900	5.450000	5.2483	5.4000	0.000%	75,246	-47.778%
2025-07-10	5.5000	5.500000	5.2300	5.4000	-1.996%	87,609	-47.778%
2025-07-09	4.9400	5.520000	4.9400	5.5100	+12.679%	111,377	-48.820%
2025-07-08	4.8300	5.100000	4.8300	4.8900	+2.301%	95,543	-42.331%
2025-07-07	5.0300	5.159200	4.7800	4.7800	-6.823%	106,472	-41.004%
2025-07-03	5.0200	5.180000	4.9600	5.1300	+3.636%	80,445	-45.029%
2025-07-02	4.8700	5.100000	4.8450	4.9500	+1.643%	171,832	-43.030%
2025-07-01	4.6700	5.190000	4.6700	4.8700	+3.617%	140,647	-42.094%
2025-06-30	4.8900	4.890000	4.6200	4.7000	-2.893%	127,545	-40.000%
2025-06-27	4.8500	5.100000	4.6300	4.8400	-0.412%	870,126	-41.736%
2025-06-26	4.8700	5.019100	4.7600	4.8600	-0.816%	50,738	-41.975%
2025-06-25	4.8800	5.030000	4.7678	4.9000	+0.616%	66,649	-42.449%
2025-06-24	4.9400	5.090000	4.7916	4.8700	-0.409%	83,128	-42.094%
2025-06-23	4.7200	4.930000	4.6500	4.8900	+3.602%	94,609	-42.331%
2025-06-20	4.8400	4.840000	4.6600	4.7200	-0.632%	162,682	-40.254%
2025-06-18	4.7900	4.910000	4.5900	4.7500	-0.835%	200,267	-40.632%
2025-06-17	4.3500	4.900000	4.2600	4.7900	+9.112%	193,693	-41.127%
2025-06-16	4.3900	4.480500	4.2600	4.3900	+1.620%	61,315	-35.763%
2025-06-13	4.4000	4.600000	4.3100	4.3200	-4.846%	67,543	-34.722%
2025-06-12	4.5900	4.760000	4.4300	4.5400	-0.873%	80,079	-37.885%
2025-06-11	4.6600	4.800000	4.3000	4.5800	-1.080%	65,093	-38.428%
2025-06-10	4.6000	4.780000	4.5450	4.6300	+0.871%	84,836	-39.093%
2025-06-09	4.5600	4.620000	4.3200	4.5900	+2.915%	73,864	-38.562%
2025-06-06	4.2400	4.600000	4.2400	4.4600	+8.252%	79,898	-36.771%
2025-06-05	4.1800	4.240000	4.0700	4.1200	-1.905%	88,896	-31.553%
2025-06-04	4.3300	4.340000	4.1600	4.2000	-3.670%	230,993	-32.857%
2025-06-03	4.1700	4.460000	4.1600	4.3600	+4.556%	81,320	-35.321%
2025-06-02	4.1200	4.470000	4.0050	4.1700	+2.206%	117,876	-32.374%
2025-05-30	4.2800	4.490000	4.0500	4.0800	-5.556%	388,693	-30.882%
2025-05-29	4.4200	4.520000	4.2912	4.3200	+0.465%	90,191	-34.722%
2025-05-28	4.1000	4.310000	3.9801	4.3000	+6.173%	116,975	-34.419%
2025-05-27	4.2400	4.240000	4.0300	4.0500	-2.174%	100,378	-30.370%
2025-05-23	3.9900	4.300000	3.9900	4.1400	0.000%	70,400	-31.884%
2025-05-22	4.0100	4.260000	3.9800	4.1400	+1.970%	73,084	-31.884%
2025-05-21	4.0300	4.283500	3.8800	4.0600	-1.932%	134,654	-30.542%
2025-05-20	4.1400	4.380000	4.0800	4.1400	-1.663%	107,373	-31.884%
2025-05-19	4.3900	4.420000	3.8800	4.2100	-4.966%	167,814	-33.017%
2025-05-16	4.3100	4.490000	4.2650	4.4300	+2.784%	83,853	-36.343%
2025-05-15	4.1000	4.320000	4.0300	4.3100	+4.866%	74,552	-34.571%
2025-05-14	4.3000	4.516200	4.0850	4.1100	-5.081%	77,589	-31.387%
2025-05-13	4.5400	4.540000	4.2500	4.3300	-2.257%	120,762	-34.873%
2025-05-12	4.4400	4.670000	4.3050	4.4300	+5.476%	108,665	-36.343%
2025-05-09	4.5300	4.605000	4.1600	4.2000	-7.285%	97,323	-32.857%
2025-05-08	4.0000	4.560000	3.9258	4.5300	+13.534%	131,235	-37.748%
2025-05-07	4.0700	4.190000	3.8201	3.9900	+0.251%	162,442	-29.323%
2025-05-06	3.7800	4.040000	3.5650	3.9800	+2.577%	311,904	-29.146%
2025-05-05	4.1700	4.332200	3.8800	3.8800	-8.491%	120,428	-27.320%
2025-05-02	4.2100	4.340000	4.0800	4.2400	+1.923%	108,884	-33.491%
2025-05-01	4.2000	4.221800	4.0000	4.1600	-0.952%	67,787	-32.212%
2025-04-30	4.1300	4.405000	4.0900	4.2000	-1.176%	115,356	-32.857%
2025-04-29	4.3900	4.454000	4.1700	4.2500	-3.189%	82,566	-33.647%
2025-04-28	4.3800	4.510000	4.2504	4.3900	+0.688%	88,769	-35.763%
2025-04-25	4.4400	4.540000	4.2300	4.3600	-2.461%	47,735	-35.321%
2025-04-24	4.6800	4.695000	4.2500	4.4700	-4.487%	116,347	-36.913%
2025-04-23	4.4700	4.770000	4.3863	4.6800	+10.377%	219,164	-39.744%
2025-04-22	3.9800	4.268700	3.7900	4.2400	+8.718%	101,234	-33.491%
2025-04-21	3.8000	4.070000	3.7200	3.9000	+2.632%	96,666	-27.692%
2025-04-17	3.4500	3.820000	3.4500	3.8000	+9.510%	104,173	-25.789%
2025-04-16	3.5500	3.570000	3.3700	3.4700	-2.801%	59,272	-18.732%
2025-04-15	3.5600	3.720000	3.2600	3.5700	-0.557%	87,619	-21.008%
2025-04-14	3.4900	3.700000	3.4171	3.5900	+4.058%	91,935	-21.448%
2025-04-11	3.2600	3.480000	3.1400	3.4500	+6.811%	70,471	-18.261%

.dark-mode .cBfgl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBfgl4{ color: #333333; background-color: white; border: 2px solid #333333; }FHTXFoghorn Therapeutics Inc. Common Stockstock NASDAQ

FHTX
Foghorn Therapeutics Inc. Common Stock
stock NASDAQ