5 DAY PERFORMANCE
-10.89%
1 MONTH PERFORMANCE
-16.88%
3 MONTH PERFORMANCE
+9.05%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-12.76%
Foghorn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $4.99 | $4.58 (-8.22%) | $5.02 | $4.48 | 70.81 K | $288.44 M |
| 08/07/2025 | $4.92 | $4.98 (1.22%) | $5.00 | $4.73 | 117.73 K | $313.63 M |
| 08/06/2025 | $5.01 | $4.90 (-2.2%) | $5.13 | $4.72 | 115.60 K | $308.59 M |
| 08/05/2025 | $5.23 | $5.00 (-4.4%) | $5.24 | $4.97 | 105.58 K | $314.89 M |
| 08/04/2025 | $5.02 | $5.14 (2.39%) | $5.16 | $4.82 | 78.80 K | $323.71 M |
| 08/01/2025 | $5.13 | $4.99 (-2.73%) | $5.25 | $4.93 | 171.70 K | $314.26 M |
| 07/31/2025 | $5.37 | $5.25 (-2.23%) | $5.73 | $5.21 | 163.33 K | $329.96 M |
| 07/30/2025 | $5.99 | $5.45 (-9.02%) | $6.20 | $5.41 | 146.95 K | $342.53 M |
| 07/29/2025 | $6.59 | $5.91 (-10.32%) | $6.61 | $5.85 | 150.04 K | $371.44 M |
| 07/28/2025 | $6.26 | $6.50 (3.83%) | $6.79 | $6.26 | 113.20 K | $408.52 M |
| 07/25/2025 | $6.21 | $6.19 (-0.32%) | $6.39 | $6.00 | 82.03 K | $389.03 M |
| 07/24/2025 | $6.42 | $6.19 (-3.58%) | $6.46 | $6.11 | 102.20 K | $389.03 M |
| 07/23/2025 | $6.40 | $6.47 (1.09%) | $6.55 | $6.30 | 104.25 K | $406.63 M |
| 07/22/2025 | $6.08 | $6.34 (4.28%) | $6.40 | $5.94 | 115.03 K | $398.46 M |
| 07/21/2025 | $6.14 | $6.10 (-0.65%) | $6.37 | $6.07 | 68.60 K | $383.38 M |
| 07/18/2025 | $6.16 | $6.13 (-0.49%) | $6.20 | $5.96 | 148.40 K | $385.26 M |
| 07/17/2025 | $5.90 | $6.10 (3.39%) | $6.19 | $5.85 | 84.83 K | $383.38 M |
| 07/16/2025 | $5.82 | $5.88 (1.03%) | $5.95 | $5.72 | 128.55 K | $369.55 M |
| 07/15/2025 | $5.91 | $5.80 (-1.86%) | $5.96 | $5.55 | 172.50 K | $364.52 M |
| 07/14/2025 | $5.38 | $5.88 (9.29%) | $6.13 | $5.38 | 199.94 K | $369.55 M |
| 07/11/2025 | $5.29 | $5.40 (2.08%) | $5.45 | $5.25 | 75.25 K | $339.38 M |
| 07/10/2025 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.23 | 87.61 K | $339.38 M |
| 07/09/2025 | $4.94 | $5.51 (11.54%) | $5.52 | $4.94 | 111.38 K | $346.30 M |
| 07/08/2025 | $4.83 | $4.89 (1.24%) | $5.10 | $4.83 | 95.54 K | $307.33 M |
| 07/07/2025 | $5.03 | $4.78 (-4.97%) | $5.16 | $4.78 | 106.50 K | $300.42 M |
| 07/03/2025 | $5.02 | $5.13 (2.19%) | $5.18 | $4.96 | 80.45 K | $322.41 M |
| 07/02/2025 | $4.87 | $4.95 (1.64%) | $5.10 | $4.85 | 171.83 K | $311.10 M |
| 07/01/2025 | $4.67 | $4.87 (4.28%) | $5.19 | $4.67 | 140.65 K | $306.07 M |
| 06/30/2025 | $4.89 | $4.70 (-3.89%) | $4.89 | $4.62 | 127.55 K | $295.39 M |
| 06/27/2025 | $4.85 | $4.84 (-0.21%) | $5.10 | $4.63 | 870.13 K | $304.19 M |
| 06/26/2025 | $4.87 | $4.86 (-0.21%) | $5.02 | $4.76 | 50.74 K | $305.44 M |
| 06/25/2025 | $4.88 | $4.90 (0.41%) | $5.03 | $4.77 | 66.65 K | $307.96 M |
| 06/24/2025 | $4.94 | $4.87 (-1.42%) | $5.09 | $4.79 | 83.13 K | $306.07 M |
| 06/23/2025 | $4.72 | $4.89 (3.6%) | $4.93 | $4.65 | 94.61 K | $307.33 M |
| 06/20/2025 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.66 | 162.70 K | $296.65 M |
| 06/18/2025 | $4.79 | $4.75 (-0.84%) | $4.91 | $4.59 | 200.30 K | $298.53 M |
| 06/17/2025 | $4.35 | $4.79 (10.11%) | $4.90 | $4.26 | 193.70 K | $301.05 M |
| 06/16/2025 | $4.39 | $4.39 (0%) | $4.48 | $4.26 | 61.32 K | $275.91 M |
| 06/13/2025 | $4.40 | $4.32 (-1.82%) | $4.60 | $4.31 | 67.54 K | $271.51 M |
| 06/12/2025 | $4.59 | $4.54 (-1.09%) | $4.76 | $4.43 | 80.10 K | $285.33 M |
| 06/11/2025 | $4.66 | $4.58 (-1.72%) | $4.80 | $4.30 | 65.10 K | $287.85 M |
| 06/10/2025 | $4.60 | $4.63 (0.65%) | $4.78 | $4.55 | 84.84 K | $290.99 M |
| 06/09/2025 | $4.56 | $4.59 (0.66%) | $4.62 | $4.32 | 73.90 K | $288.48 M |
| 06/06/2025 | $4.24 | $4.46 (5.19%) | $4.60 | $4.24 | 79.90 K | $280.31 M |
| 06/05/2025 | $4.18 | $4.12 (-1.44%) | $4.24 | $4.07 | 88.90 K | $258.94 M |
| 06/04/2025 | $4.33 | $4.20 (-3%) | $4.34 | $4.16 | 231.00 K | $263.96 M |
| 06/03/2025 | $4.17 | $4.36 (4.56%) | $4.46 | $4.16 | 81.32 K | $274.02 M |
| 06/02/2025 | $4.12 | $4.17 (1.21%) | $4.47 | $4.01 | 117.90 K | $262.08 M |
| 05/30/2025 | $4.28 | $4.08 (-4.67%) | $4.49 | $4.05 | 388.70 K | $256.42 M |
| 05/29/2025 | $4.42 | $4.32 (-2.26%) | $4.52 | $4.29 | 90.20 K | $271.51 M |
| 05/28/2025 | $4.10 | $4.30 (4.88%) | $4.31 | $3.98 | 117.00 K | $270.25 M |
| 05/27/2025 | $4.24 | $4.05 (-4.48%) | $4.24 | $4.03 | 100.40 K | $254.54 M |
| 05/23/2025 | $3.99 | $4.14 (3.76%) | $4.30 | $3.99 | 70.40 K | $260.19 M |
| 05/22/2025 | $4.01 | $4.14 (3.24%) | $4.26 | $3.98 | 73.10 K | $260.19 M |
| 05/21/2025 | $4.03 | $4.06 (0.74%) | $4.28 | $3.88 | 134.65 K | $255.17 M |
| 05/20/2025 | $4.14 | $4.14 (0%) | $4.38 | $4.08 | 107.40 K | $260.19 M |
| 05/19/2025 | $4.39 | $4.21 (-4.1%) | $4.42 | $3.88 | 167.81 K | $264.59 M |
| 05/16/2025 | $4.31 | $4.43 (2.78%) | $4.49 | $4.26 | 83.90 K | $278.42 M |
| 05/15/2025 | $4.10 | $4.31 (5.12%) | $4.32 | $4.03 | 74.55 K | $270.88 M |
| 05/14/2025 | $4.30 | $4.11 (-4.42%) | $4.52 | $4.09 | 77.60 K | $258.31 M |
| 05/13/2025 | $4.54 | $4.33 (-4.63%) | $4.54 | $4.25 | 120.80 K | $272.13 M |
| 05/12/2025 | $4.44 | $4.43 (-0.23%) | $4.67 | $4.31 | 108.70 K | $278.42 M |
| 05/09/2025 | $4.53 | $4.20 (-7.28%) | $4.61 | $4.16 | 97.32 K | $263.96 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.
