U.S. markets close in 2 hours 46 minutes

Foghorn Therapeutics Inc. (FHTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.50+0.52 (+2.74%)
As of 1:14PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202118.8120.0518.6119.5019.5052,979
Jan 14, 202119.5020.5418.6118.9818.98186,600
Jan 13, 202118.9620.7318.5019.7719.77100,700
Jan 12, 202119.4519.4518.6819.0619.0684,400
Jan 11, 202119.0019.5718.9419.1319.1348,700
Jan 08, 202119.0019.4118.8319.2619.2649,100
Jan 07, 202119.1919.6818.5218.8918.8952,500
Jan 06, 202119.3020.0018.7619.0519.0546,300
Jan 05, 202119.1719.8118.5219.2619.2634,500
Jan 04, 202120.4920.7518.7519.0619.0667,300
Dec 31, 202021.2921.4819.9120.2720.2739,000
Dec 30, 202022.6222.6221.0621.2921.2951,700
Dec 29, 202022.7822.9521.8822.1222.1241,400
Dec 28, 202024.9324.9322.3022.6522.6595,200
Dec 24, 202024.5925.0023.9324.6324.6323,100
Dec 23, 202024.7424.9823.6924.7224.72106,300
Dec 22, 202024.2225.1523.5524.7324.73241,700
Dec 21, 202026.1826.6422.8223.8023.80231,000
Dec 18, 202024.4728.2623.8825.8825.881,341,100
Dec 17, 202022.9025.5322.5124.7024.70152,100
Dec 16, 202021.2423.9021.2422.3922.39177,300
Dec 15, 202020.1722.0719.8521.3421.3481,700
Dec 14, 202022.0423.9019.9320.0020.00292,800
Dec 11, 202020.0023.0419.8122.9822.9879,300
Dec 10, 202020.8120.8219.4720.1220.1234,900
Dec 09, 202022.0322.7320.3120.6120.6190,600
Dec 08, 202022.0023.0421.3322.0322.03153,000
Dec 07, 202020.4622.0019.9821.9821.98182,700
Dec 04, 202020.0520.7519.6220.2020.2099,600
Dec 03, 202017.3220.1117.2719.8219.8289,000
Dec 02, 202019.7320.2516.9017.1517.15226,600
Dec 01, 202020.2621.0418.7319.0519.05195,100
Nov 30, 202020.8820.9718.7320.2020.20228,500
Nov 27, 202018.6020.9518.6020.9520.95133,800
Nov 25, 202017.6918.5617.3618.5518.5552,100
Nov 24, 202016.7017.9016.4917.4217.4297,200
Nov 23, 202017.5017.7416.7116.7116.7162,200
Nov 20, 202017.5217.7116.3116.9316.9372,900
Nov 19, 202017.0017.9917.0017.4317.4393,300
Nov 18, 202017.4918.6117.1117.5617.56258,300
Nov 17, 202016.1117.4615.7517.0017.00442,200
Nov 16, 202016.0716.3115.9116.0516.0574,000
Nov 13, 202015.9516.2315.9016.0616.0679,700
Nov 12, 202016.0416.3115.7515.9115.9158,800
Nov 11, 202016.0016.3015.7916.0516.0574,900
Nov 10, 202015.8916.1315.7516.1316.1379,300
Nov 09, 202016.2416.2415.6515.9015.90122,300
Nov 06, 202016.1716.1815.3715.9815.9899,700
Nov 05, 202016.1116.4815.9016.0016.00182,500
Nov 04, 202015.9916.7115.7016.0016.00140,200
Nov 03, 202015.9716.1815.5115.8515.8595,200
Nov 02, 202016.0016.1915.5015.9515.95164,900
Oct 30, 202016.4516.4515.0015.9815.98243,900
Oct 29, 202015.0016.3915.0016.0016.00492,900
Oct 28, 202016.1516.1514.0315.1215.12400,000
Oct 27, 202017.5018.0015.9916.0016.00391,700
Oct 26, 202018.4218.5616.9717.2017.20424,100
Oct 23, 202019.0020.3017.0318.1218.122,843,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.