5 DAY PERFORMANCE
-8.39%
1 MONTH PERFORMANCE
-19.62%
3 MONTH PERFORMANCE
-42.66%
6 MONTH PERFORMANCE
-30.96%
YEAR-TO-DATE PERFORMANCE
-9.75%
1 YEAR PERFORMANCE
-19.01%
Foghorn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.43 | $4.24 (-4.29%) | $4.46 | $4.13 | 85,100 | $264.18 M |
| 01/13/2025 | $4.21 | $4.37 (3.8%) | $4.42 | $4.16 | 214,400 | $273.57 M |
| 01/10/2025 | $4.67 | $4.30 (-7.92%) | $4.91 | $4.17 | 179,200 | $269.19 M |
| 01/08/2025 | $4.68 | $4.65 (-0.64%) | $4.79 | $4.63 | 90,400 | $291.10 M |
| 01/07/2025 | $4.61 | $4.69 (1.74%) | $4.99 | $4.60 | 211,400 | $293.61 M |
| 01/06/2025 | $4.93 | $4.66 (-5.48%) | $5.04 | $4.65 | 196,900 | $291.73 M |
| 01/03/2025 | $4.65 | $4.80 (3.23%) | $4.86 | $4.55 | 256,300 | $300.49 M |
| 01/02/2025 | $4.81 | $4.59 (-4.57%) | $5.00 | $4.54 | 125,000 | $287.35 M |
| 12/31/2024 | $4.66 | $4.72 (1.29%) | $4.85 | $4.55 | 144,816 | $295.49 M |
| 12/30/2024 | $4.75 | $4.61 (-2.95%) | $4.75 | $4.46 | 178,400 | $288.60 M |
| 12/27/2024 | $5.09 | $4.82 (-5.3%) | $5.22 | $4.65 | 204,500 | $301.75 M |
| 12/26/2024 | $4.93 | $5.09 (3.25%) | $5.17 | $4.90 | 128,000 | $318.65 M |
| 12/24/2024 | $4.94 | $5.02 (1.62%) | $5.04 | $4.82 | 47,600 | $314.27 M |
| 12/23/2024 | $5.15 | $4.93 (-4.27%) | $5.34 | $4.91 | 142,437 | $308.63 M |
| 12/20/2024 | $4.93 | $5.14 (4.26%) | $5.28 | $4.88 | 443,800 | $321.78 M |
| 12/19/2024 | $4.84 | $4.98 (2.89%) | $5.12 | $4.69 | 327,148 | $311.76 M |
| 12/18/2024 | $5.52 | $4.91 (-11.05%) | $5.70 | $4.81 | 207,077 | $307.38 M |
| 12/17/2024 | $5.34 | $5.51 (3.18%) | $5.68 | $5.10 | 196,800 | $344.94 M |
| 12/16/2024 | $4.67 | $5.51 (17.99%) | $5.54 | $4.57 | 724,044 | $344.94 M |
| 12/13/2024 | $5.74 | $5.30 (-7.67%) | $5.90 | $5.00 | 452,700 | $331.80 M |
| 12/12/2024 | $6.02 | $5.78 (-3.99%) | $6.15 | $5.62 | 139,422 | $361.84 M |
| 12/11/2024 | $6.40 | $6.18 (-3.44%) | $6.42 | $6.05 | 97,100 | $386.89 M |
| 12/10/2024 | $6.45 | $6.26 (-2.95%) | $6.57 | $6.19 | 102,547 | $391.89 M |
| 12/09/2024 | $6.53 | $6.30 (-3.52%) | $6.69 | $6.24 | 152,200 | $394.40 M |
| 12/06/2024 | $6.60 | $6.57 (-0.45%) | $6.81 | $6.29 | 157,638 | $411.30 M |
| 12/05/2024 | $7.38 | $6.53 (-11.52%) | $7.42 | $6.40 | 143,712 | $408.80 M |
| 12/04/2024 | $7.67 | $7.38 (-3.78%) | $7.80 | $7.17 | 162,900 | $462.01 M |
| 12/03/2024 | $7.99 | $7.62 (-4.63%) | $8.08 | $7.55 | 142,536 | $477.03 M |
| 12/02/2024 | $8.06 | $8.03 (-0.37%) | $8.45 | $7.97 | 107,000 | $502.70 M |
| 11/29/2024 | $7.79 | $7.99 (2.57%) | $7.99 | $7.78 | 38,100 | $500.20 M |
| 11/27/2024 | $7.51 | $7.79 (3.73%) | $7.89 | $7.51 | 68,323 | $487.68 M |
| 11/26/2024 | $7.84 | $7.52 (-4.08%) | $7.86 | $7.51 | 79,541 | $470.77 M |
| 11/25/2024 | $8.03 | $7.90 (-1.62%) | $8.43 | $7.89 | 101,800 | $494.56 M |
| 11/22/2024 | $7.83 | $7.84 (0.13%) | $8.19 | $7.55 | 101,200 | $490.81 M |
| 11/21/2024 | $8.00 | $7.72 (-3.5%) | $8.25 | $7.70 | 70,529 | $483.29 M |
| 11/20/2024 | $7.78 | $7.86 (1.03%) | $8.05 | $7.60 | 78,300 | $492.06 M |
| 11/19/2024 | $7.59 | $7.80 (2.77%) | $7.94 | $7.48 | 98,712 | $488.30 M |
| 11/18/2024 | $8.02 | $7.71 (-3.87%) | $8.05 | $7.36 | 127,427 | $482.67 M |
| 11/15/2024 | $8.79 | $8.01 (-8.87%) | $8.79 | $7.33 | 241,000 | $501.45 M |
| 11/14/2024 | $8.86 | $8.80 (-0.68%) | $8.98 | $8.43 | 133,724 | $550.91 M |
| 11/13/2024 | $9.08 | $8.85 (-2.53%) | $9.33 | $8.68 | 201,549 | $554.04 M |
| 11/12/2024 | $9.17 | $8.86 (-3.38%) | $9.29 | $8.52 | 119,349 | $554.66 M |
| 11/11/2024 | $9.59 | $9.28 (-3.23%) | $9.70 | $9.07 | 115,544 | $580.95 M |
| 11/08/2024 | $9.04 | $9.35 (3.43%) | $9.49 | $8.96 | 115,200 | $585.34 M |
| 11/07/2024 | $9.24 | $9.11 (-1.41%) | $9.53 | $8.84 | 163,700 | $570.31 M |
| 11/06/2024 | $9.54 | $9.24 (-3.14%) | $9.54 | $8.68 | 228,900 | $578.45 M |
| 11/05/2024 | $8.02 | $8.94 (11.47%) | $8.96 | $7.95 | 131,100 | $559.67 M |
| 11/04/2024 | $8.25 | $8.24 (-0.12%) | $8.76 | $8.02 | 120,804 | $515.85 M |
| 11/01/2024 | $7.76 | $8.30 (6.96%) | $8.30 | $7.75 | 66,713 | $519.60 M |
| 10/31/2024 | $8.03 | $7.62 (-5.11%) | $8.03 | $7.58 | 105,522 | $477.03 M |
| 10/30/2024 | $8.17 | $8.04 (-1.59%) | $8.46 | $7.96 | 88,000 | $503.33 M |
| 10/29/2024 | $8.01 | $8.17 (2%) | $8.18 | $7.84 | 86,724 | $511.47 M |
| 10/28/2024 | $7.85 | $8.11 (3.31%) | $8.33 | $7.75 | 114,708 | $507.71 M |
| 10/25/2024 | $7.74 | $7.72 (-0.26%) | $8.14 | $7.72 | 199,712 | $483.29 M |
| 10/24/2024 | $7.57 | $7.64 (0.92%) | $7.73 | $7.35 | 95,100 | $478.29 M |
| 10/23/2024 | $7.44 | $7.62 (2.42%) | $7.65 | $7.28 | 129,100 | $477.03 M |
| 10/22/2024 | $7.14 | $7.55 (5.74%) | $7.57 | $7.14 | 130,519 | $472.65 M |
| 10/21/2024 | $7.59 | $7.23 (-4.74%) | $7.60 | $7.14 | 98,722 | $452.62 M |
| 10/18/2024 | $7.81 | $7.67 (-1.79%) | $7.94 | $7.58 | 141,100 | $480.16 M |
| 10/17/2024 | $8.19 | $7.74 (-5.49%) | $8.19 | $7.71 | 69,100 | $484.55 M |
| 10/16/2024 | $7.79 | $8.11 (4.11%) | $8.35 | $7.72 | 160,943 | $507.71 M |
| 10/15/2024 | $7.41 | $7.64 (3.1%) | $7.88 | $7.24 | 144,100 | $478.29 M |
| 10/14/2024 | $7.64 | $7.43 (-2.75%) | $7.80 | $7.38 | 108,419 | $465.14 M |