Foghorn Therapeutics Inc.FHTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.63 | $5.80 | $5.46 | $5.71 | 159,900 |
| 1/29/2026 | $5.83 | $5.93 | $5.68 | $5.77 | 75,540 |
| 1/28/2026 | $5.92 | $5.94 | $5.69 | $5.87 | 171,415 |
| 1/27/2026 | $5.78 | $5.95 | $5.73 | $5.90 | 152,600 |
| 1/26/2026 | $5.87 | $5.99 | $5.74 | $5.81 | 145,222 |
| 1/23/2026 | $6.18 | $6.18 | $5.85 | $5.88 | 110,525 |
| 1/22/2026 | $6.08 | $6.29 | $5.95 | $6.20 | 298,419 |
| 1/21/2026 | $5.64 | $6.09 | $5.62 | $6.08 | 229,994 |
| 1/20/2026 | $5.84 | $5.99 | $5.55 | $5.57 | 250,100 |
| 1/16/2026 | $6.27 | $6.43 | $6.00 | $6.02 | 159,454 |
| 1/15/2026 | $6.31 | $6.58 | $6.01 | $6.28 | 165,747 |
| 1/14/2026 | $6.61 | $6.81 | $5.89 | $6.31 | 434,900 |
| 1/13/2026 | $6.46 | $6.95 | $6.09 | $6.68 | 323,933 |
| 1/12/2026 | $5.42 | $6.50 | $5.40 | $6.38 | 387,197 |
| 1/9/2026 | $5.26 | $5.30 | $5.04 | $5.16 | 165,800 |
| 1/8/2026 | $5.18 | $5.25 | $5.02 | $5.23 | 173,824 |
| 1/7/2026 | $4.99 | $5.37 | $4.99 | $5.26 | 98,000 |
| 1/6/2026 | $4.98 | $4.98 | $4.64 | $4.93 | 195,400 |
| 1/5/2026 | $5.19 | $5.32 | $4.95 | $4.98 | 202,035 |
| 1/2/2026 | $5.44 | $5.48 | $5.12 | $5.19 | 91,800 |
| 12/31/2025 | $5.15 | $5.54 | $5.15 | $5.40 | 146,800 |
| 12/30/2025 | $5.20 | $5.23 | $5.01 | $5.15 | 168,600 |
| 12/29/2025 | $5.31 | $5.33 | $5.06 | $5.19 | 128,400 |
| 12/26/2025 | $5.44 | $5.51 | $5.30 | $5.40 | 70,300 |
| 12/24/2025 | $5.49 | $5.54 | $5.25 | $5.40 | 73,411 |
| 12/23/2025 | $5.82 | $5.91 | $5.48 | $5.55 | 114,354 |
| 12/22/2025 | $5.32 | $5.95 | $5.32 | $5.78 | 198,081 |
| 12/19/2025 | $5.13 | $5.55 | $5.13 | $5.24 | 398,200 |
| 12/18/2025 | $4.86 | $5.24 | $4.69 | $5.00 | 300,417 |
| 12/17/2025 | $4.51 | $4.90 | $4.44 | $4.64 | 173,300 |
| 12/16/2025 | $4.35 | $4.52 | $4.21 | $4.48 | 194,932 |
| 12/15/2025 | $4.48 | $4.50 | $4.30 | $4.37 | 206,500 |
| 12/12/2025 | $4.53 | $4.55 | $4.43 | $4.44 | 90,019 |
| 12/11/2025 | $4.45 | $4.59 | $4.41 | $4.48 | 137,700 |
| 12/10/2025 | $4.36 | $4.55 | $4.36 | $4.45 | 134,008 |
| 12/9/2025 | $4.42 | $4.53 | $4.35 | $4.37 | 108,034 |
| 12/8/2025 | $4.43 | $4.63 | $4.33 | $4.45 | 96,700 |
| 12/5/2025 | $4.63 | $4.82 | $4.35 | $4.36 | 129,605 |
| 12/4/2025 | $4.56 | $4.81 | $4.50 | $4.58 | 164,807 |
| 12/3/2025 | $4.32 | $4.47 | $4.27 | $4.44 | 156,210 |
| 12/2/2025 | $4.43 | $4.52 | $4.29 | $4.29 | 135,106 |
| 12/1/2025 | $4.73 | $4.73 | $4.36 | $4.40 | 236,400 |
| 11/28/2025 | $4.86 | $4.87 | $4.64 | $4.75 | 50,532 |
| 11/26/2025 | $4.70 | $4.86 | $4.65 | $4.81 | 110,552 |
| 11/25/2025 | $4.60 | $4.76 | $4.40 | $4.72 | 176,245 |
| 11/24/2025 | $4.61 | $4.81 | $4.51 | $4.56 | 162,900 |
| 11/21/2025 | $4.59 | $4.89 | $4.54 | $4.62 | 217,111 |
| 11/20/2025 | $5.01 | $5.11 | $4.56 | $4.59 | 362,400 |
| 11/19/2025 | $5.04 | $5.26 | $4.83 | $4.86 | 127,011 |
| 11/18/2025 | $4.72 | $5.02 | $4.63 | $5.02 | 202,140 |
| 11/17/2025 | $4.90 | $5.69 | $4.75 | $4.81 | 798,044 |
| 11/14/2025 | $4.35 | $4.75 | $4.22 | $4.69 | 127,438 |
| 11/13/2025 | $4.46 | $4.47 | $4.32 | $4.36 | 189,800 |
| 11/12/2025 | $4.43 | $4.60 | $4.34 | $4.53 | 157,914 |
| 11/11/2025 | $4.40 | $4.49 | $4.33 | $4.44 | 173,000 |
| 11/10/2025 | $4.40 | $4.60 | $4.40 | $4.42 | 122,621 |
| 11/7/2025 | $4.04 | $4.43 | $3.86 | $4.36 | 165,658 |
| 11/6/2025 | $4.01 | $4.07 | $3.88 | $4.00 | 258,700 |
| 11/5/2025 | $3.54 | $4.04 | $3.54 | $4.00 | 306,300 |
| 11/4/2025 | $3.80 | $3.80 | $3.27 | $3.53 | 490,529 |