-
5 DAY PERFORMANCE
+16.80% -
1 MONTH PERFORMANCE
+13.67% -
3 MONTH PERFORMANCE
+59.21% -
6 MONTH PERFORMANCE
+48.58% -
YEAR-TO-DATE PERFORMANCE
+37.98% -
1 YEAR PERFORMANCE
+132.38%
Foghorn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $8.02 | $8.94 (11.47%) | $8.96 | $7.95 | 131,092 | $559.67 B |
| 11/04/2024 | $8.25 | $8.24 (-0.12%) | $8.76 | $8.02 | 120,804 | $515.85 B |
| 11/01/2024 | $7.76 | $8.30 (6.96%) | $8.30 | $7.75 | 66,713 | $519.60 B |
| 10/31/2024 | $8.03 | $7.62 (-5.11%) | $8.03 | $7.58 | 105,522 | $393.04 M |
| 10/30/2024 | $8.17 | $8.04 (-1.59%) | $8.46 | $7.96 | 88,000 | $414.71 M |
| 10/29/2024 | $8.01 | $8.17 (2%) | $8.18 | $7.84 | 86,724 | $421.41 M |
| 10/28/2024 | $7.85 | $8.11 (3.31%) | $8.33 | $7.75 | 114,708 | $418.32 M |
| 10/25/2024 | $7.74 | $7.72 (-0.26%) | $8.14 | $7.72 | 199,712 | $398.20 M |
| 10/24/2024 | $7.57 | $7.64 (0.92%) | $7.73 | $7.35 | 95,100 | $394.07 M |
| 10/23/2024 | $7.44 | $7.62 (2.42%) | $7.65 | $7.28 | 129,100 | $393.04 M |
| 10/22/2024 | $7.14 | $7.55 (5.74%) | $7.57 | $7.14 | 130,519 | $389.43 M |
| 10/21/2024 | $7.59 | $7.23 (-4.74%) | $7.60 | $7.14 | 98,722 | $372.93 M |
| 10/18/2024 | $7.81 | $7.67 (-1.79%) | $7.94 | $7.58 | 141,100 | $395.62 M |
| 10/17/2024 | $8.19 | $7.74 (-5.49%) | $8.19 | $7.71 | 69,100 | $399.23 M |
| 10/16/2024 | $7.79 | $8.11 (4.11%) | $8.35 | $7.72 | 160,943 | $418.32 M |
| 10/15/2024 | $7.41 | $7.64 (3.1%) | $7.88 | $7.24 | 144,100 | $394.07 M |
| 10/14/2024 | $7.64 | $7.43 (-2.75%) | $7.80 | $7.38 | 108,419 | $383.24 M |
| 10/11/2024 | $7.05 | $7.63 (8.23%) | $7.64 | $7.03 | 127,517 | $393.56 M |
| 10/10/2024 | $7.09 | $7.06 (-0.42%) | $7.29 | $6.94 | 115,200 | $364.16 M |
| 10/09/2024 | $7.59 | $7.26 (-4.35%) | $7.83 | $7.24 | 95,116 | $374.47 M |
| 10/08/2024 | $7.82 | $7.60 (-2.81%) | $8.08 | $7.56 | 121,568 | $392.01 M |
| 10/07/2024 | $7.83 | $7.78 (-0.64%) | $7.91 | $7.50 | 90,519 | $401.29 M |
| 10/04/2024 | $7.43 | $7.83 (5.38%) | $8.09 | $7.43 | 174,693 | $403.87 M |
| 10/03/2024 | $7.95 | $7.48 (-5.91%) | $8.22 | $7.29 | 212,500 | $385.82 M |
| 10/02/2024 | $8.43 | $8.33 (-1.19%) | $8.75 | $7.80 | 196,804 | $429.66 M |
| 10/01/2024 | $9.25 | $8.67 (-6.27%) | $9.58 | $8.65 | 264,844 | $447.20 M |
| 09/30/2024 | $9.34 | $9.31 (-0.32%) | $9.85 | $9.17 | 105,821 | $480.21 M |
| 09/27/2024 | $9.87 | $9.36 (-5.17%) | $9.99 | $9.31 | 102,200 | $482.79 M |
| 09/26/2024 | $9.46 | $9.68 (2.33%) | $9.80 | $9.25 | 104,200 | $499.30 M |
| 09/25/2024 | $9.56 | $9.15 (-4.29%) | $9.73 | $9.15 | 127,544 | $471.96 M |
| 09/24/2024 | $9.41 | $9.56 (1.59%) | $9.82 | $9.17 | 145,000 | $493.11 M |
| 09/23/2024 | $10.17 | $9.32 (-8.36%) | $10.17 | $9.00 | 180,514 | $480.73 M |
| 09/20/2024 | $9.65 | $9.99 (3.52%) | $10.25 | $9.53 | 1.10 M | $515.29 M |
| 09/19/2024 | $10.11 | $9.67 (-4.35%) | $10.11 | $9.51 | 126,500 | $498.78 M |
| 09/18/2024 | $9.89 | $9.56 (-3.34%) | $10.25 | $9.53 | 164,226 | $493.11 M |
| 09/17/2024 | $9.47 | $9.84 (3.91%) | $10.18 | $9.25 | 287,808 | $507.55 M |
| 09/16/2024 | $9.68 | $9.26 (-4.34%) | $10.01 | $9.17 | 179,447 | $477.63 M |
| 09/13/2024 | $9.05 | $9.72 (7.4%) | $9.94 | $8.60 | 708,200 | $501.36 M |
| 09/12/2024 | $9.30 | $8.88 (-4.52%) | $9.30 | $8.54 | 117,824 | $458.03 M |
| 09/11/2024 | $9.58 | $9.27 (-3.24%) | $9.75 | $8.86 | 135,100 | $478.15 M |
| 09/10/2024 | $9.31 | $9.66 (3.76%) | $9.68 | $8.88 | 112,605 | $498.27 M |
| 09/09/2024 | $7.59 | $9.37 (23.45%) | $9.57 | $7.59 | 435,587 | $483.31 M |
| 09/06/2024 | $8.08 | $7.53 (-6.81%) | $8.24 | $7.53 | 102,542 | $388.40 M |
| 09/05/2024 | $8.06 | $8.08 (0.25%) | $8.20 | $7.83 | 125,000 | $416.77 M |
| 09/04/2024 | $7.93 | $7.97 (0.5%) | $8.26 | $7.59 | 125,516 | $411.10 M |
| 09/03/2024 | $8.25 | $7.85 (-4.85%) | $8.57 | $7.85 | 92,627 | $404.91 M |
| 08/30/2024 | $7.89 | $8.28 (4.94%) | $8.30 | $7.67 | 106,437 | $427.08 M |
| 08/29/2024 | $7.66 | $7.89 (3%) | $7.93 | $7.40 | 59,900 | $406.97 M |
| 08/28/2024 | $7.91 | $7.60 (-3.92%) | $8.03 | $7.30 | 123,200 | $392.01 M |
| 08/27/2024 | $8.31 | $7.95 (-4.33%) | $8.34 | $7.62 | 94,600 | $410.06 M |
| 08/26/2024 | $8.00 | $8.40 (5%) | $8.50 | $7.77 | 151,101 | $433.27 M |
| 08/23/2024 | $7.64 | $8.01 (4.84%) | $8.26 | $7.28 | 208,843 | $413.16 M |
| 08/22/2024 | $7.48 | $7.51 (0.4%) | $7.73 | $7.38 | 72,016 | $387.37 M |
| 08/21/2024 | $7.67 | $7.40 (-3.52%) | $7.94 | $7.32 | 266,626 | $381.69 M |
| 08/20/2024 | $7.57 | $7.56 (-0.13%) | $7.73 | $7.04 | 480,711 | $389.95 M |
| 08/19/2024 | $6.77 | $7.57 (11.82%) | $7.95 | $6.65 | 216,383 | $390.46 M |
| 08/16/2024 | $6.20 | $6.26 (0.97%) | $6.41 | $6.01 | 65,200 | $322.89 M |
| 08/15/2024 | $5.90 | $6.20 (5.08%) | $6.25 | $5.77 | 85,000 | $319.80 M |
| 08/14/2024 | $5.83 | $5.60 (-3.95%) | $5.85 | $5.59 | 38,910 | $288.85 M |
| 08/13/2024 | $5.69 | $5.91 (3.87%) | $5.99 | $5.54 | 59,600 | $304.84 M |
| 08/12/2024 | $5.31 | $5.57 (4.9%) | $5.85 | $5.18 | 63,200 | $287.30 M |
| 08/09/2024 | $5.19 | $5.25 (1.16%) | $5.52 | $5.08 | 96,642 | $270.80 M |
| 08/08/2024 | $5.16 | $5.24 (1.55%) | $5.38 | $5.04 | 91,839 | $270.28 M |
| 08/07/2024 | $5.69 | $5.04 (-11.42%) | $5.69 | $4.87 | 73,732 | $259.96 M |
| 08/06/2024 | $5.52 | $5.51 (-0.18%) | $5.83 | $5.39 | 53,800 | $284.21 M |
| 08/05/2024 | $5.75 | $5.59 (-2.78%) | $5.83 | $5.30 | 107,017 | $288.33 M |