Foghorn Therapeutics Inc (FHTX) Historical Stock Data
5.14 ↑0.16 (3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHTX is down -1.44% a day on average. There have been 10 days where Foghorn Therapeutics Inc closed green and 20 days where FHTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.93 | 5.14 | ↑$0.21 (4.26%) | 4.88 | 5.28 | 443.76K |
| 2024-12-19 | 4.84 | 4.98 | ↑$0.14 (2.89%) | 4.69 | 5.12 | 327.15K |
| 2024-12-18 | 5.52 | 4.91 | ↓$0.61 (-11.05%) | 4.81 | 5.70 | 207.07K |
| 2024-12-17 | 5.34 | 5.51 | ↑$0.17 (3.18%) | 5.10 | 5.68 | 196.77K |
| 2024-12-16 | 4.67 | 5.51 | ↑$0.84 (17.99%) | 4.57 | 5.54 | 724.04K |
| 2024-12-13 | 5.74 | 5.30 | ↓$0.44 (-7.67%) | 5.00 | 5.85 | 452.24K |
| 2024-12-12 | 6.02 | 5.78 | ↓$0.24 (-3.99%) | 5.62 | 6.15 | 139.42K |
| 2024-12-11 | 6.40 | 6.18 | ↓$0.22 (-3.44%) | 6.05 | 6.42 | 97.09K |
| 2024-12-10 | 6.45 | 6.26 | ↓$0.19 (-2.95%) | 6.19 | 6.57 | 102.55K |
| 2024-12-09 | 6.53 | 6.30 | ↓$0.23 (-3.52%) | 6.24 | 6.69 | 152.15K |
| 2024-12-06 | 6.60 | 6.57 | ↓$0.03 (-0.45%) | 6.29 | 6.81 | 157.64K |
| 2024-12-05 | 7.38 | 6.53 | ↓$0.85 (-11.52%) | 6.40 | 7.42 | 143.71K |
| 2024-12-04 | 7.67 | 7.38 | ↓$0.29 (-3.78%) | 7.17 | 7.80 | 162.88K |
| 2024-12-03 | 7.99 | 7.62 | ↓$0.37 (-4.63%) | 7.55 | 8.08 | 142.54K |
| 2024-12-02 | 8.06 | 8.03 | ↓$0.03 (-0.37%) | 7.97 | 8.45 | 106.99K |
| 2024-11-29 | 7.79 | 7.99 | ↑$0.20 (2.57%) | 7.78 | 7.99 | 38.08K |
| 2024-11-27 | 7.51 | 7.79 | ↑$0.28 (3.73%) | 7.51 | 7.89 | 68.32K |
| 2024-11-26 | 7.84 | 7.52 | ↓$0.32 (-4.08%) | 7.51 | 7.86 | 79.54K |
| 2024-11-25 | 8.03 | 7.90 | ↓$0.13 (-1.62%) | 7.89 | 8.43 | 101.79K |
| 2024-11-22 | 7.83 | 7.84 | ↑$0.01 (0.13%) | 7.55 | 8.19 | 101.20K |
| 2024-11-21 | 8.00 | 7.72 | ↓$0.28 (-3.50%) | 7.70 | 8.25 | 70.53K |
| 2024-11-20 | 7.78 | 7.86 | ↑$0.08 (1.03%) | 7.60 | 8.05 | 78.27K |
| 2024-11-19 | 7.59 | 7.80 | ↑$0.21 (2.77%) | 7.48 | 7.94 | 98.71K |
| 2024-11-18 | 8.02 | 7.71 | ↓$0.31 (-3.87%) | 7.36 | 8.05 | 127.43K |
| 2024-11-15 | 8.79 | 8.01 | ↓$0.78 (-8.87%) | 7.33 | 8.79 | 240.96K |
| 2024-11-14 | 8.86 | 8.80 | ↓$0.06 (-0.68%) | 8.43 | 8.98 | 133.72K |
| 2024-11-13 | 9.08 | 8.85 | ↓$0.23 (-2.53%) | 8.68 | 9.33 | 201.55K |
| 2024-11-12 | 9.17 | 8.86 | ↓$0.31 (-3.38%) | 8.52 | 9.29 | 119.35K |
| 2024-11-11 | 9.59 | 9.28 | ↓$0.31 (-3.23%) | 9.07 | 9.70 | 115.54K |
| 2024-11-08 | 9.04 | 9.35 | ↑$0.31 (3.43%) | 8.96 | 9.49 | 115.18K |
Create an account or log in to view more rows.
$FHTX has just been halted from trading.
$FHTX it begins tomorrow
$FHTX who here can't stand the CEO?
$FHTX bull here. But I’m worried for tomorrow
$FHTX why not Monday yet
$FHTX Buy Buy Buy
$FHTX It's happening!
$FHTX nice day!
$FHTX bounce back baby
$FHTX how long until we take off?