5 DAY PERFORMANCE
+23.42%
1 MONTH PERFORMANCE
+16.84%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+25.69%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+26.56%
Foghorn Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.18 | $4.17 (-0.12%) | $4.24 | $4.13 | 111.65 K | $292.42 M |
| 05/12/2026 | $4.32 | $4.24 (-1.85%) | $4.43 | $4.22 | 183.80 K | $294.85 M |
| 05/11/2026 | $4.45 | $4.33 (-2.7%) | $4.53 | $4.31 | 123.05 K | $301.11 M |
| 05/08/2026 | $4.18 | $4.44 (6.22%) | $4.50 | $4.05 | 194.54 K | $308.76 M |
| 05/07/2026 | $4.68 | $4.20 (-10.26%) | $4.68 | $4.09 | 220.23 K | $292.07 M |
| 05/06/2026 | $4.71 | $4.68 (-0.64%) | $4.73 | $4.62 | 84.91 K | $325.45 M |
| 05/05/2026 | $4.74 | $4.64 (-2.11%) | $4.86 | $4.63 | 89.51 K | $322.67 M |
| 05/04/2026 | $4.71 | $4.68 (-0.64%) | $4.87 | $4.66 | 84.70 K | $325.45 M |
| 05/01/2026 | $4.72 | $4.76 (0.85%) | $4.83 | $4.66 | 90.38 K | $299.79 M |
| 04/30/2026 | $4.77 | $4.75 (-0.42%) | $4.80 | $4.63 | 118.01 K | $299.16 M |
| 04/29/2026 | $5.12 | $4.76 (-7.03%) | $5.15 | $4.74 | 130.64 K | $299.79 M |
| 04/28/2026 | $5.21 | $5.17 (-0.77%) | $5.36 | $5.01 | 129.04 K | $325.61 M |
| 04/27/2026 | $5.27 | $5.21 (-1.14%) | $5.53 | $5.21 | 143.70 K | $328.13 M |
| 04/24/2026 | $5.17 | $5.31 (2.71%) | $5.38 | $5.10 | 81.10 K | $334.43 M |
| 04/23/2026 | $5.33 | $5.19 (-2.63%) | $5.44 | $5.08 | 81.50 K | $326.87 M |
| 04/22/2026 | $5.22 | $5.39 (3.26%) | $5.47 | $5.22 | 106.70 K | $339.47 M |
| 04/21/2026 | $5.47 | $5.27 (-3.66%) | $5.47 | $5.25 | 96.30 K | $331.91 M |
| 04/20/2026 | $5.19 | $5.51 (6.17%) | $5.59 | $5.19 | 126.94 K | $347.03 M |
| 04/17/2026 | $4.99 | $5.29 (6.01%) | $5.30 | $4.99 | 153.70 K | $333.17 M |
| 04/16/2026 | $4.84 | $4.86 (0.41%) | $4.86 | $4.76 | 100.02 K | $306.09 M |
| 04/15/2026 | $4.84 | $4.87 (0.62%) | $4.98 | $4.81 | 137.43 K | $306.72 M |
| 04/14/2026 | $4.71 | $4.85 (2.97%) | $4.92 | $4.71 | 99.50 K | $305.46 M |
| 04/13/2026 | $4.61 | $4.69 (1.74%) | $4.79 | $4.54 | 141.10 K | $295.38 M |
| 04/10/2026 | $4.78 | $4.59 (-3.97%) | $4.78 | $4.53 | 160.90 K | $289.08 M |
| 04/09/2026 | $4.81 | $4.79 (-0.42%) | $4.87 | $4.58 | 302.53 K | $301.68 M |
| 04/08/2026 | $5.18 | $4.89 (-5.6%) | $5.20 | $4.82 | 152.50 K | $307.98 M |
| 04/07/2026 | $4.83 | $4.97 (2.9%) | $4.99 | $4.71 | 75.86 K | $313.02 M |
| 04/06/2026 | $4.90 | $4.88 (-0.41%) | $5.10 | $4.85 | 126.92 K | $307.35 M |
| 04/02/2026 | $4.75 | $4.93 (3.79%) | $5.03 | $4.70 | 87.70 K | $310.50 M |
| 04/01/2026 | $4.85 | $4.90 (1.03%) | $5.05 | $4.85 | 89.20 K | $308.61 M |
| 03/31/2026 | $4.52 | $4.78 (5.75%) | $4.84 | $4.52 | 144.10 K | $301.05 M |
| 03/30/2026 | $4.54 | $4.42 (-2.64%) | $4.65 | $4.35 | 171.64 K | $278.38 M |
| 03/27/2026 | $4.85 | $4.50 (-7.22%) | $4.93 | $4.48 | 127.24 K | $283.41 M |
| 03/26/2026 | $4.84 | $4.90 (1.24%) | $5.07 | $4.77 | 128.50 K | $308.61 M |
| 03/25/2026 | $4.88 | $4.93 (1.02%) | $5.10 | $4.88 | 122.42 K | $310.50 M |
| 03/24/2026 | $5.06 | $4.80 (-5.14%) | $5.11 | $4.74 | 162.50 K | $302.31 M |
| 03/23/2026 | $5.15 | $5.09 (-1.17%) | $5.36 | $5.05 | 166.40 K | $320.57 M |
| 03/20/2026 | $4.90 | $5.00 (2.04%) | $5.14 | $4.82 | 398.90 K | $314.90 M |
| 03/19/2026 | $4.76 | $4.89 (2.73%) | $4.96 | $4.74 | 192.70 K | $307.98 M |
| 03/18/2026 | $5.06 | $4.88 (-3.56%) | $5.06 | $4.80 | 231.60 K | $307.35 M |
| 03/17/2026 | $4.93 | $5.06 (2.64%) | $5.20 | $4.93 | 125.60 K | $318.68 M |
| 03/16/2026 | $4.92 | $4.97 (1.02%) | $5.21 | $4.92 | 278.70 K | $313.02 M |
| 03/13/2026 | $4.99 | $4.90 (-1.8%) | $5.14 | $4.76 | 229.61 K | $308.61 M |
| 03/12/2026 | $5.60 | $4.92 (-12.14%) | $5.60 | $4.60 | 476.15 K | $309.87 M |
| 03/11/2026 | $5.44 | $5.65 (3.86%) | $5.69 | $5.42 | 107.60 K | $355.84 M |
| 03/10/2026 | $5.45 | $5.49 (0.73%) | $5.81 | $5.37 | 246.40 K | $345.77 M |
| 03/09/2026 | $5.72 | $5.48 (-4.2%) | $5.80 | $5.34 | 190.76 K | $345.14 M |
| 03/06/2026 | $5.45 | $5.78 (6.06%) | $5.83 | $5.44 | 162.00 K | $364.31 M |
| 03/05/2026 | $5.63 | $5.64 (0.18%) | $5.73 | $5.43 | 146.30 K | $355.49 M |
| 03/04/2026 | $5.59 | $5.67 (1.43%) | $5.81 | $5.44 | 107.15 K | $357.38 M |
| 03/03/2026 | $5.56 | $5.52 (-0.72%) | $5.74 | $5.32 | 174.02 K | $347.92 M |
| 03/02/2026 | $5.50 | $5.76 (4.73%) | $5.81 | $5.50 | 132.90 K | $363.05 M |
| 02/27/2026 | $5.68 | $5.68 (0%) | $5.75 | $5.58 | 83.65 K | $358.01 M |
| 02/26/2026 | $5.80 | $5.76 (-0.69%) | $5.83 | $5.59 | 123.51 K | $363.05 M |
| 02/25/2026 | $5.74 | $5.80 (1.05%) | $5.96 | $5.66 | 156.71 K | $365.57 M |
| 02/24/2026 | $5.76 | $5.67 (-1.56%) | $5.90 | $5.64 | 86.10 K | $357.38 M |
| 02/23/2026 | $5.73 | $5.75 (0.35%) | $5.91 | $5.61 | 80.50 K | $362.42 M |
| 02/20/2026 | $5.77 | $5.73 (-0.69%) | $5.77 | $5.22 | 92.70 K | $361.16 M |
| 02/19/2026 | $5.65 | $5.83 (3.19%) | $5.94 | $5.43 | 140.90 K | $367.46 M |
| 02/18/2026 | $5.53 | $5.66 (2.35%) | $5.78 | $5.52 | 118.41 K | $356.75 M |
| 02/17/2026 | $5.49 | $5.56 (1.28%) | $5.68 | $5.28 | 118.62 K | $350.44 M |
| 02/13/2026 | $5.29 | $5.55 (4.91%) | $5.74 | $5.29 | 121.02 K | $349.81 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.
