Foghorn Therapeutics Inc. (FHTX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.84 | 6.13 | 5.74 | 5.83 | 5.83 | 216,200 |
| 30 May 2024 | 5.64 | 6.01 | 5.64 | 5.80 | 5.80 | 100,800 |
| 29 May 2024 | 5.68 | 5.92 | 5.55 | 5.63 | 5.63 | 103,500 |
| 28 May 2024 | 5.77 | 5.85 | 5.58 | 5.80 | 5.80 | 175,300 |
| 24 May 2024 | 6.01 | 6.14 | 5.60 | 5.64 | 5.64 | 173,900 |
| 23 May 2024 | 6.22 | 6.36 | 5.97 | 6.01 | 6.01 | 144,800 |
| 22 May 2024 | 6.17 | 6.28 | 6.00 | 6.22 | 6.22 | 153,300 |
| 21 May 2024 | 5.96 | 6.27 | 5.96 | 6.22 | 6.22 | 67,000 |
| 20 May 2024 | 5.61 | 6.03 | 5.61 | 6.00 | 6.00 | 188,800 |
| 17 May 2024 | 5.86 | 6.02 | 5.47 | 5.51 | 5.51 | 60,700 |
| 16 May 2024 | 5.39 | 5.88 | 5.39 | 5.81 | 5.81 | 70,600 |
| 15 May 2024 | 5.82 | 5.95 | 5.22 | 5.29 | 5.29 | 79,300 |
| 14 May 2024 | 5.82 | 5.91 | 5.33 | 5.67 | 5.67 | 85,900 |
| 13 May 2024 | 5.63 | 6.07 | 5.52 | 5.67 | 5.67 | 59,800 |
| 10 May 2024 | 5.99 | 6.01 | 5.11 | 5.56 | 5.56 | 146,100 |
| 09 May 2024 | 5.93 | 6.50 | 5.88 | 5.94 | 5.94 | 82,500 |
| 08 May 2024 | 5.51 | 5.98 | 5.51 | 5.98 | 5.98 | 55,700 |
| 07 May 2024 | 5.83 | 6.03 | 5.62 | 5.63 | 5.63 | 58,300 |
| 06 May 2024 | 6.04 | 6.29 | 5.83 | 5.83 | 5.83 | 30,400 |
| 03 May 2024 | 6.35 | 6.52 | 5.82 | 5.99 | 5.99 | 48,300 |
| 02 May 2024 | 6.00 | 6.35 | 5.85 | 6.11 | 6.11 | 68,600 |
| 01 May 2024 | 5.48 | 6.25 | 5.48 | 5.86 | 5.86 | 60,700 |
| 30 Apr 2024 | 5.57 | 5.68 | 5.44 | 5.46 | 5.46 | 28,900 |
| 29 Apr 2024 | 5.62 | 5.90 | 5.61 | 5.73 | 5.73 | 16,500 |
| 26 Apr 2024 | 5.25 | 5.55 | 5.16 | 5.49 | 5.49 | 35,400 |
| 25 Apr 2024 | 5.04 | 5.31 | 4.80 | 5.23 | 5.23 | 48,700 |
| 24 Apr 2024 | 5.21 | 5.62 | 5.15 | 5.21 | 5.21 | 111,300 |
| 23 Apr 2024 | 5.20 | 5.38 | 5.09 | 5.16 | 5.16 | 45,800 |
| 22 Apr 2024 | 5.31 | 5.40 | 4.96 | 5.05 | 5.05 | 77,600 |
| 19 Apr 2024 | 5.48 | 5.94 | 5.14 | 5.30 | 5.30 | 118,200 |
| 18 Apr 2024 | 5.76 | 5.89 | 5.51 | 5.53 | 5.53 | 127,300 |
| 17 Apr 2024 | 6.16 | 6.74 | 5.75 | 5.78 | 5.78 | 135,900 |
| 16 Apr 2024 | 6.20 | 6.20 | 5.82 | 6.03 | 6.03 | 87,000 |
| 15 Apr 2024 | 7.41 | 7.45 | 6.27 | 6.39 | 6.39 | 68,300 |
| 12 Apr 2024 | 7.96 | 7.99 | 6.97 | 7.42 | 7.42 | 95,400 |
| 11 Apr 2024 | 7.16 | 8.05 | 7.02 | 8.00 | 8.00 | 128,300 |
| 10 Apr 2024 | 7.18 | 7.89 | 6.86 | 7.26 | 7.26 | 71,500 |
| 09 Apr 2024 | 7.31 | 7.68 | 7.26 | 7.48 | 7.48 | 51,800 |
| 08 Apr 2024 | 7.19 | 7.41 | 7.00 | 7.17 | 7.17 | 61,300 |
| 05 Apr 2024 | 6.99 | 7.26 | 6.62 | 7.10 | 7.10 | 39,500 |
| 04 Apr 2024 | 7.30 | 7.55 | 6.81 | 7.05 | 7.05 | 93,900 |
| 03 Apr 2024 | 7.00 | 7.63 | 7.00 | 7.21 | 7.21 | 83,800 |
| 02 Apr 2024 | 6.81 | 7.15 | 6.81 | 7.00 | 7.00 | 42,500 |
| 01 Apr 2024 | 6.67 | 7.44 | 6.27 | 7.13 | 7.13 | 93,900 |
| 28 Mar 2024 | 6.26 | 6.76 | 6.26 | 6.71 | 6.71 | 68,600 |
| 27 Mar 2024 | 6.15 | 6.31 | 6.02 | 6.28 | 6.28 | 55,200 |
| 26 Mar 2024 | 6.07 | 6.22 | 6.01 | 6.07 | 6.07 | 42,900 |
| 25 Mar 2024 | 6.41 | 6.66 | 5.85 | 5.94 | 5.94 | 99,900 |
| 22 Mar 2024 | 6.56 | 6.72 | 6.21 | 6.36 | 6.36 | 92,200 |
| 21 Mar 2024 | 6.56 | 7.03 | 6.54 | 6.57 | 6.57 | 67,800 |
| 20 Mar 2024 | 6.14 | 6.57 | 5.93 | 6.49 | 6.49 | 86,300 |
| 19 Mar 2024 | 5.87 | 6.19 | 5.87 | 6.07 | 6.07 | 46,500 |
| 18 Mar 2024 | 6.07 | 6.19 | 5.80 | 5.93 | 5.93 | 80,700 |
| 15 Mar 2024 | 6.06 | 6.24 | 5.78 | 5.91 | 5.91 | 128,400 |
| 14 Mar 2024 | 6.73 | 6.73 | 5.80 | 6.05 | 6.05 | 93,800 |
| 13 Mar 2024 | 6.57 | 6.80 | 6.48 | 6.76 | 6.76 | 44,700 |
| 12 Mar 2024 | 6.89 | 7.19 | 6.24 | 6.54 | 6.54 | 156,600 |
| 11 Mar 2024 | 6.68 | 6.99 | 6.32 | 6.81 | 6.81 | 157,200 |
| 08 Mar 2024 | 6.99 | 7.25 | 6.47 | 6.59 | 6.59 | 83,100 |
| 07 Mar 2024 | 6.86 | 7.13 | 6.38 | 6.83 | 6.83 | 121,700 |
| 06 Mar 2024 | 6.39 | 7.14 | 6.18 | 6.79 | 6.79 | 127,200 |
| 05 Mar 2024 | 6.68 | 6.91 | 6.32 | 6.39 | 6.39 | 93,800 |
| 04 Mar 2024 | 7.92 | 8.16 | 6.78 | 6.79 | 6.79 | 198,300 |
| 01 Mar 2024 | 7.76 | 8.44 | 7.74 | 7.94 | 7.94 | 132,600 |
| 29 Feb 2024 | 8.03 | 8.13 | 7.51 | 7.73 | 7.73 | 88,800 |
| 28 Feb 2024 | 7.17 | 7.89 | 7.10 | 7.78 | 7.78 | 137,600 |
| 27 Feb 2024 | 7.92 | 7.93 | 6.72 | 7.20 | 7.20 | 183,300 |
| 26 Feb 2024 | 5.96 | 7.58 | 5.96 | 7.54 | 7.54 | 164,300 |
| 23 Feb 2024 | 6.09 | 6.51 | 5.88 | 5.98 | 5.98 | 119,300 |
| 22 Feb 2024 | 5.99 | 6.32 | 5.95 | 6.09 | 6.09 | 130,200 |
| 21 Feb 2024 | 5.84 | 6.22 | 5.80 | 5.97 | 5.97 | 101,100 |
| 20 Feb 2024 | 6.47 | 6.61 | 5.81 | 5.91 | 5.91 | 126,800 |
| 16 Feb 2024 | 6.72 | 6.78 | 6.26 | 6.52 | 6.52 | 115,300 |
| 15 Feb 2024 | 6.79 | 7.40 | 6.72 | 6.81 | 6.81 | 221,800 |
| 14 Feb 2024 | 6.33 | 6.77 | 5.80 | 6.75 | 6.75 | 294,600 |
| 13 Feb 2024 | 5.83 | 6.89 | 5.76 | 6.22 | 6.22 | 361,100 |
| 12 Feb 2024 | 5.92 | 6.70 | 5.70 | 6.23 | 6.23 | 488,100 |
| 09 Feb 2024 | 4.67 | 6.11 | 4.65 | 5.95 | 5.95 | 497,500 |
| 08 Feb 2024 | 3.57 | 5.79 | 3.50 | 4.85 | 4.85 | 1,681,300 |
| 07 Feb 2024 | 3.22 | 3.32 | 2.98 | 3.12 | 3.12 | 135,300 |
| 06 Feb 2024 | 2.82 | 3.23 | 2.81 | 3.19 | 3.19 | 213,100 |
| 05 Feb 2024 | 2.96 | 2.96 | 2.70 | 2.82 | 2.82 | 327,700 |
| 02 Feb 2024 | 3.00 | 3.06 | 2.90 | 2.96 | 2.96 | 135,600 |
| 01 Feb 2024 | 3.20 | 3.20 | 2.94 | 3.03 | 3.03 | 225,200 |
| 31 Jan 2024 | 3.35 | 3.59 | 3.12 | 3.18 | 3.18 | 189,600 |
| 30 Jan 2024 | 3.72 | 3.72 | 3.27 | 3.35 | 3.35 | 206,200 |
| 29 Jan 2024 | 3.06 | 3.78 | 3.05 | 3.75 | 3.75 | 166,100 |
| 26 Jan 2024 | 3.14 | 3.27 | 3.01 | 3.05 | 3.05 | 188,100 |
| 25 Jan 2024 | 3.08 | 3.31 | 3.08 | 3.14 | 3.14 | 137,400 |
| 24 Jan 2024 | 3.31 | 3.35 | 3.04 | 3.06 | 3.06 | 92,300 |
| 23 Jan 2024 | 3.58 | 3.58 | 3.15 | 3.25 | 3.25 | 185,100 |
| 22 Jan 2024 | 3.87 | 4.22 | 3.48 | 3.50 | 3.50 | 204,400 |
| 19 Jan 2024 | 4.20 | 4.28 | 3.78 | 3.84 | 3.84 | 103,300 |
| 18 Jan 2024 | 5.16 | 5.16 | 4.17 | 4.20 | 4.20 | 137,100 |
| 17 Jan 2024 | 4.99 | 5.43 | 4.95 | 5.11 | 5.11 | 62,700 |
| 16 Jan 2024 | 5.11 | 5.26 | 4.88 | 5.19 | 5.19 | 55,800 |
| 12 Jan 2024 | 5.60 | 5.60 | 5.17 | 5.26 | 5.26 | 37,700 |
| 11 Jan 2024 | 5.63 | 5.63 | 5.33 | 5.47 | 5.47 | 39,500 |
| 10 Jan 2024 | 5.45 | 5.78 | 5.15 | 5.67 | 5.67 | 83,600 |
| 09 Jan 2024 | 5.84 | 5.95 | 5.44 | 5.45 | 5.45 | 100,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.