Foghorn Therapeutics Inc. (FHTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W

19.50+0.52 (+2.74%)

As of 1:14PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	18.81	20.05	18.61	19.50	19.50	52,979
Jan 14, 2021	19.50	20.54	18.61	18.98	18.98	186,600
Jan 13, 2021	18.96	20.73	18.50	19.77	19.77	100,700
Jan 12, 2021	19.45	19.45	18.68	19.06	19.06	84,400
Jan 11, 2021	19.00	19.57	18.94	19.13	19.13	48,700
Jan 08, 2021	19.00	19.41	18.83	19.26	19.26	49,100
Jan 07, 2021	19.19	19.68	18.52	18.89	18.89	52,500
Jan 06, 2021	19.30	20.00	18.76	19.05	19.05	46,300
Jan 05, 2021	19.17	19.81	18.52	19.26	19.26	34,500
Jan 04, 2021	20.49	20.75	18.75	19.06	19.06	67,300
Dec 31, 2020	21.29	21.48	19.91	20.27	20.27	39,000
Dec 30, 2020	22.62	22.62	21.06	21.29	21.29	51,700
Dec 29, 2020	22.78	22.95	21.88	22.12	22.12	41,400
Dec 28, 2020	24.93	24.93	22.30	22.65	22.65	95,200
Dec 24, 2020	24.59	25.00	23.93	24.63	24.63	23,100
Dec 23, 2020	24.74	24.98	23.69	24.72	24.72	106,300
Dec 22, 2020	24.22	25.15	23.55	24.73	24.73	241,700
Dec 21, 2020	26.18	26.64	22.82	23.80	23.80	231,000
Dec 18, 2020	24.47	28.26	23.88	25.88	25.88	1,341,100
Dec 17, 2020	22.90	25.53	22.51	24.70	24.70	152,100
Dec 16, 2020	21.24	23.90	21.24	22.39	22.39	177,300
Dec 15, 2020	20.17	22.07	19.85	21.34	21.34	81,700
Dec 14, 2020	22.04	23.90	19.93	20.00	20.00	292,800
Dec 11, 2020	20.00	23.04	19.81	22.98	22.98	79,300
Dec 10, 2020	20.81	20.82	19.47	20.12	20.12	34,900
Dec 09, 2020	22.03	22.73	20.31	20.61	20.61	90,600
Dec 08, 2020	22.00	23.04	21.33	22.03	22.03	153,000
Dec 07, 2020	20.46	22.00	19.98	21.98	21.98	182,700
Dec 04, 2020	20.05	20.75	19.62	20.20	20.20	99,600
Dec 03, 2020	17.32	20.11	17.27	19.82	19.82	89,000
Dec 02, 2020	19.73	20.25	16.90	17.15	17.15	226,600
Dec 01, 2020	20.26	21.04	18.73	19.05	19.05	195,100
Nov 30, 2020	20.88	20.97	18.73	20.20	20.20	228,500
Nov 27, 2020	18.60	20.95	18.60	20.95	20.95	133,800
Nov 25, 2020	17.69	18.56	17.36	18.55	18.55	52,100
Nov 24, 2020	16.70	17.90	16.49	17.42	17.42	97,200
Nov 23, 2020	17.50	17.74	16.71	16.71	16.71	62,200
Nov 20, 2020	17.52	17.71	16.31	16.93	16.93	72,900
Nov 19, 2020	17.00	17.99	17.00	17.43	17.43	93,300
Nov 18, 2020	17.49	18.61	17.11	17.56	17.56	258,300
Nov 17, 2020	16.11	17.46	15.75	17.00	17.00	442,200
Nov 16, 2020	16.07	16.31	15.91	16.05	16.05	74,000
Nov 13, 2020	15.95	16.23	15.90	16.06	16.06	79,700
Nov 12, 2020	16.04	16.31	15.75	15.91	15.91	58,800
Nov 11, 2020	16.00	16.30	15.79	16.05	16.05	74,900
Nov 10, 2020	15.89	16.13	15.75	16.13	16.13	79,300
Nov 09, 2020	16.24	16.24	15.65	15.90	15.90	122,300
Nov 06, 2020	16.17	16.18	15.37	15.98	15.98	99,700
Nov 05, 2020	16.11	16.48	15.90	16.00	16.00	182,500
Nov 04, 2020	15.99	16.71	15.70	16.00	16.00	140,200
Nov 03, 2020	15.97	16.18	15.51	15.85	15.85	95,200
Nov 02, 2020	16.00	16.19	15.50	15.95	15.95	164,900
Oct 30, 2020	16.45	16.45	15.00	15.98	15.98	243,900
Oct 29, 2020	15.00	16.39	15.00	16.00	16.00	492,900
Oct 28, 2020	16.15	16.15	14.03	15.12	15.12	400,000
Oct 27, 2020	17.50	18.00	15.99	16.00	16.00	391,700
Oct 26, 2020	18.42	18.56	16.97	17.20	17.20	424,100
Oct 23, 2020	19.00	20.30	17.03	18.12	18.12	2,843,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P 5003,777.43-18.11(-0.48%)

Dow 3030,889.30-102.22(-0.33%)

Nasdaq13,054.22-58.42(-0.45%)

Foghorn Therapeutics Inc. (FHTX)

S&P 500
3,777.43
-18.11(-0.48%)

Dow 30
30,889.30
-102.22(-0.33%)

Nasdaq
13,054.22
-58.42(-0.45%)