5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
+34.60%
3 MONTH PERFORMANCE
+6.53%
6 MONTH PERFORMANCE
-48.92%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
-29.22%
Foghorn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.21 | $4.24 (0.71%) | $4.34 | $4.08 | 108,884 | $265.44 M |
| 05/01/2025 | $4.20 | $4.16 (-0.95%) | $4.22 | $4.00 | 67,800 | $260.43 M |
| 04/30/2025 | $4.13 | $4.20 (1.69%) | $4.41 | $4.09 | 115,400 | $262.93 M |
| 04/29/2025 | $4.39 | $4.25 (-3.19%) | $4.45 | $4.17 | 82,600 | $266.06 M |
| 04/28/2025 | $4.38 | $4.39 (0.23%) | $4.51 | $4.25 | 88,800 | $274.83 M |
| 04/25/2025 | $4.44 | $4.36 (-1.8%) | $4.54 | $4.23 | 47,735 | $272.95 M |
| 04/24/2025 | $4.68 | $4.47 (-4.49%) | $4.70 | $4.25 | 116,347 | $279.83 M |
| 04/23/2025 | $4.47 | $4.68 (4.7%) | $4.77 | $4.39 | 219,200 | $292.98 M |
| 04/22/2025 | $3.98 | $4.24 (6.53%) | $4.27 | $3.79 | 101,234 | $265.44 M |
| 04/21/2025 | $3.80 | $3.90 (2.63%) | $4.07 | $3.72 | 96,700 | $244.15 M |
| 04/17/2025 | $3.45 | $3.80 (10.14%) | $3.82 | $3.45 | 104,200 | $237.89 M |
| 04/16/2025 | $3.55 | $3.47 (-2.25%) | $3.57 | $3.37 | 59,300 | $217.23 M |
| 04/15/2025 | $3.56 | $3.57 (0.28%) | $3.72 | $3.26 | 87,619 | $223.49 M |
| 04/14/2025 | $3.49 | $3.59 (2.87%) | $3.70 | $3.42 | 91,935 | $224.74 M |
| 04/11/2025 | $3.26 | $3.45 (5.83%) | $3.48 | $3.14 | 70,500 | $215.98 M |
| 04/10/2025 | $3.34 | $3.23 (-3.29%) | $3.37 | $3.09 | 73,000 | $202.21 M |
| 04/09/2025 | $3.18 | $3.54 (11.32%) | $3.85 | $3.00 | 197,600 | $221.61 M |
| 04/08/2025 | $3.71 | $3.21 (-13.48%) | $3.78 | $3.15 | 144,321 | $200.96 M |
| 04/07/2025 | $3.29 | $3.68 (11.85%) | $3.68 | $3.00 | 265,535 | $230.38 M |
| 04/04/2025 | $3.15 | $3.44 (9.21%) | $3.78 | $3.10 | 292,965 | $215.35 M |
| 04/03/2025 | $3.15 | $3.15 (0%) | $3.25 | $2.94 | 224,237 | $197.20 M |
| 04/02/2025 | $3.32 | $3.42 (3.01%) | $3.53 | $3.31 | 69,500 | $214.10 M |
| 04/01/2025 | $3.66 | $3.38 (-7.65%) | $3.70 | $3.33 | 135,410 | $211.60 M |
| 03/31/2025 | $3.42 | $3.65 (6.73%) | $3.75 | $3.29 | 341,542 | $228.50 M |
| 03/28/2025 | $3.87 | $3.52 (-9.04%) | $3.87 | $3.52 | 78,500 | $220.36 M |
| 03/27/2025 | $3.83 | $3.88 (1.31%) | $4.09 | $3.76 | 72,400 | $242.90 M |
| 03/26/2025 | $3.98 | $3.81 (-4.27%) | $4.18 | $3.75 | 116,900 | $238.52 M |
| 03/25/2025 | $4.20 | $3.97 (-5.48%) | $4.20 | $3.90 | 127,600 | $248.53 M |
| 03/24/2025 | $4.19 | $4.22 (0.72%) | $4.30 | $4.09 | 79,300 | $264.18 M |
| 03/21/2025 | $4.11 | $4.05 (-1.46%) | $4.45 | $3.92 | 216,000 | $253.54 M |
| 03/20/2025 | $4.37 | $4.12 (-5.72%) | $4.53 | $4.11 | 157,500 | $257.92 M |
| 03/19/2025 | $4.47 | $4.44 (-0.67%) | $4.60 | $4.25 | 102,000 | $277.96 M |
| 03/18/2025 | $4.52 | $4.44 (-1.77%) | $4.67 | $4.40 | 85,842 | $277.96 M |
| 03/17/2025 | $4.42 | $4.60 (4.07%) | $4.71 | $4.41 | 105,128 | $287.97 M |
| 03/14/2025 | $4.57 | $4.43 (-3.06%) | $4.73 | $4.39 | 45,000 | $277.33 M |
| 03/13/2025 | $4.56 | $4.48 (-1.75%) | $4.67 | $4.38 | 64,020 | $280.46 M |
| 03/12/2025 | $4.52 | $4.58 (1.33%) | $4.90 | $4.43 | 98,035 | $286.72 M |
| 03/11/2025 | $4.45 | $4.44 (-0.22%) | $4.48 | $4.11 | 106,632 | $277.96 M |
| 03/10/2025 | $4.35 | $4.40 (1.15%) | $4.54 | $4.22 | 106,597 | $275.45 M |
| 03/07/2025 | $4.45 | $4.52 (1.57%) | $4.80 | $4.40 | 74,243 | $282.96 M |
| 03/06/2025 | $4.64 | $4.50 (-3.02%) | $4.70 | $4.42 | 60,344 | $281.71 M |
| 03/05/2025 | $4.36 | $4.67 (7.11%) | $4.78 | $4.30 | 91,507 | $292.36 M |
| 03/04/2025 | $4.25 | $4.39 (3.29%) | $4.52 | $4.05 | 93,916 | $274.83 M |
| 03/03/2025 | $4.86 | $4.32 (-11.11%) | $4.86 | $4.26 | 116,532 | $270.44 M |
| 02/28/2025 | $4.61 | $4.85 (5.21%) | $4.93 | $4.55 | 102,315 | $303.62 M |
| 02/27/2025 | $5.00 | $4.63 (-7.4%) | $5.21 | $4.63 | 108,900 | $289.85 M |
| 02/26/2025 | $5.09 | $5.01 (-1.57%) | $5.28 | $4.97 | 154,442 | $313.64 M |
| 02/25/2025 | $5.13 | $5.10 (-0.58%) | $5.35 | $4.94 | 184,410 | $319.27 M |
| 02/24/2025 | $5.30 | $5.16 (-2.64%) | $5.48 | $5.02 | 152,495 | $323.03 M |
| 02/21/2025 | $5.43 | $5.23 (-3.68%) | $5.54 | $5.08 | 183,500 | $327.41 M |
| 02/20/2025 | $5.77 | $5.38 (-6.76%) | $6.27 | $5.36 | 173,168 | $336.80 M |
| 02/19/2025 | $5.98 | $5.87 (-1.84%) | $6.12 | $5.68 | 139,710 | $367.48 M |
| 02/18/2025 | $6.41 | $5.96 (-7.02%) | $6.66 | $5.82 | 210,841 | $373.11 M |
| 02/14/2025 | $6.21 | $6.13 (-1.29%) | $6.50 | $6.01 | 179,196 | $383.76 M |
| 02/13/2025 | $5.66 | $6.16 (8.83%) | $6.31 | $5.41 | 206,451 | $385.63 M |
| 02/12/2025 | $5.32 | $5.52 (3.76%) | $5.72 | $5.32 | 126,000 | $345.57 M |
| 02/11/2025 | $5.27 | $5.37 (1.9%) | $5.49 | $5.11 | 255,563 | $336.18 M |
| 02/10/2025 | $5.45 | $5.29 (-2.94%) | $6.19 | $5.08 | 575,800 | $331.17 M |
| 02/07/2025 | $4.11 | $4.75 (15.57%) | $4.77 | $4.09 | 243,300 | $297.36 M |
| 02/06/2025 | $4.39 | $4.12 (-6.15%) | $4.56 | $4.08 | 81,911 | $257.92 M |
| 02/05/2025 | $3.96 | $4.37 (10.35%) | $4.51 | $3.96 | 111,781 | $273.57 M |
| 02/04/2025 | $3.92 | $4.11 (4.85%) | $4.26 | $3.90 | 113,026 | $257.30 M |
| 02/03/2025 | $4.01 | $3.98 (-0.75%) | $4.22 | $3.89 | 95,100 | $249.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
