5 DAY PERFORMANCE
+171.29%
1 MONTH PERFORMANCE
+13.46%
3 MONTH PERFORMANCE
-11.18%
6 MONTH PERFORMANCE
+12.07%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+21.78%
Foghorn Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.05 | $1.99 (-2.93%) | $2.14 | $1.89 | 1.22 M | $140.55 M |
| 10/07/2026 | $1.92 | $2.09 (8.85%) | $2.15 | $1.91 | 917.11 K | $147.62 M |
| 10/06/2026 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.84 | 984.69 K | $139.14 M |
| 10/05/2026 | $2.03 | $2.00 (-1.48%) | $2.12 | $1.98 | 988.00 K | $141.26 M |
| 10/02/2026 | $2.91 | $2.02 (-30.58%) | $2.91 | $1.99 | 2.55 M | $142.67 M |
| 10/01/2026 | $2.08 | $2.92 (40.38%) | $3.21 | $1.79 | 13.38 M | $206.24 M |
| 09/30/2026 | $3.55 | $3.57 (0.56%) | $3.60 | $3.50 | 420.00 K | $252.15 M |
| 09/29/2026 | $3.53 | $3.52 (-0.28%) | $3.58 | $3.46 | 376.22 K | $248.62 M |
| 09/28/2026 | $3.49 | $3.52 (0.86%) | $3.62 | $3.40 | 337.37 K | $248.62 M |
| 09/25/2026 | $3.61 | $3.50 (-3.05%) | $3.66 | $3.47 | 525.43 K | $247.20 M |
| 09/24/2026 | $3.83 | $3.60 (-6.01%) | $3.85 | $3.55 | 518.52 K | $254.27 M |
| 09/23/2026 | $4.12 | $3.87 (-6.07%) | $4.21 | $3.85 | 1.80 M | $273.34 M |
| 09/22/2026 | $4.21 | $4.24 (0.71%) | $4.32 | $4.15 | 328.90 K | $299.47 M |
| 09/21/2026 | $4.16 | $4.15 (-0.24%) | $4.19 | $4.07 | 188.41 K | $293.11 M |
| 09/18/2026 | $4.21 | $4.14 (-1.66%) | $4.25 | $4.07 | 502.03 K | $292.41 M |
| 09/17/2026 | $4.27 | $4.20 (-1.64%) | $4.32 | $4.13 | 246.01 K | $296.64 M |
| 09/16/2026 | $4.17 | $4.17 (0%) | $4.23 | $4.08 | 354.92 K | $294.52 M |
| 09/15/2026 | $4.35 | $4.12 (-5.29%) | $4.38 | $4.09 | 467.62 K | $290.99 M |
| 09/14/2026 | $4.42 | $4.36 (-1.36%) | $4.56 | $4.33 | 399.65 K | $307.94 M |
| 09/11/2026 | $4.54 | $4.42 (-2.64%) | $4.62 | $4.37 | 289.13 K | $312.18 M |
| 09/10/2026 | $4.65 | $4.49 (-3.44%) | $4.65 | $4.46 | 396.83 K | $317.13 M |
| 09/09/2026 | $4.79 | $4.67 (-2.51%) | $4.89 | $4.66 | 199.62 K | $329.84 M |
| 09/08/2026 | $4.81 | $4.83 (0.42%) | $4.91 | $4.66 | 219.64 K | $341.14 M |
| 09/04/2026 | $4.81 | $4.92 (2.29%) | $5.00 | $4.70 | 266.01 K | $347.50 M |
| 09/03/2026 | $5.16 | $4.87 (-5.62%) | $5.21 | $4.84 | 442.16 K | $343.97 M |
| 09/02/2026 | $5.75 | $5.17 (-10.09%) | $5.89 | $5.03 | 956.83 K | $365.15 M |
| 09/01/2026 | $5.63 | $5.69 (1.07%) | $5.76 | $5.45 | 218.80 K | $401.88 M |
| 08/31/2026 | $5.96 | $5.74 (-3.69%) | $5.97 | $5.73 | 305.57 K | $405.41 M |
| 08/28/2026 | $6.17 | $6.00 (-2.76%) | $6.24 | $5.96 | 370.71 K | $423.78 M |
| 08/27/2026 | $6.68 | $6.22 (-6.89%) | $6.80 | $6.08 | 433.04 K | $439.31 M |
| 08/26/2026 | $6.85 | $6.69 (-2.34%) | $6.85 | $6.51 | 318.86 K | $472.51 M |
| 08/25/2026 | $6.90 | $6.85 (-0.72%) | $7.29 | $6.82 | 294.00 K | $483.81 M |
| 08/24/2026 | $7.35 | $6.87 (-6.53%) | $7.35 | $6.57 | 402.92 K | $485.22 M |
| 08/21/2026 | $7.10 | $7.07 (-0.42%) | $7.35 | $6.95 | 536.55 K | $499.35 M |
| 08/20/2026 | $6.93 | $7.01 (1.15%) | $7.61 | $6.89 | 1.33 M | $495.11 M |
| 08/19/2026 | $6.94 | $7.06 (1.73%) | $7.17 | $6.77 | 335.84 K | $498.64 M |
| 08/18/2026 | $6.62 | $6.75 (1.96%) | $6.87 | $6.43 | 153.92 K | $476.75 M |
| 08/17/2026 | $6.25 | $6.74 (7.84%) | $6.90 | $6.17 | 236.90 K | $476.04 M |
| 08/14/2026 | $6.47 | $6.26 (-3.25%) | $6.60 | $6.15 | 140.02 K | $442.14 M |
| 08/13/2026 | $6.64 | $6.49 (-2.26%) | $6.80 | $6.47 | 214.42 K | $458.38 M |
| 08/12/2026 | $6.65 | $6.64 (-0.15%) | $6.85 | $6.49 | 236.00 K | $468.98 M |
| 08/11/2026 | $6.21 | $6.59 (6.12%) | $6.83 | $6.21 | 383.60 K | $465.45 M |
| 08/10/2026 | $6.03 | $6.24 (3.48%) | $6.60 | $5.95 | 366.80 K | $440.73 M |
| 08/07/2026 | $5.64 | $6.07 (7.62%) | $6.17 | $5.52 | 280.90 K | $428.72 M |
| 08/06/2026 | $5.06 | $5.57 (10.08%) | $5.58 | $5.05 | 365.78 K | $393.41 M |
| 08/05/2026 | $4.86 | $4.88 (0.41%) | $4.95 | $4.73 | 158.84 K | $344.67 M |
| 08/04/2026 | $4.63 | $4.86 (4.97%) | $4.92 | $4.63 | 160.82 K | $343.26 M |
| 08/03/2026 | $4.55 | $4.61 (1.32%) | $4.72 | $4.47 | 214.20 K | $325.60 M |
| 07/31/2026 | $4.74 | $4.53 (-4.43%) | $4.95 | $4.41 | 157.61 K | $315.02 M |
| 07/30/2026 | $4.74 | $4.74 (0%) | $4.83 | $4.61 | 173.42 K | $329.62 M |
| 07/29/2026 | $5.14 | $4.74 (-7.78%) | $5.25 | $4.71 | 208.80 K | $329.62 M |
| 07/28/2026 | $5.22 | $5.13 (-1.72%) | $5.22 | $5.01 | 159.62 K | $356.74 M |
| 07/27/2026 | $4.99 | $5.20 (4.21%) | $5.24 | $4.87 | 159.32 K | $361.61 M |
| 07/24/2026 | $5.03 | $4.85 (-3.58%) | $5.08 | $4.76 | 122.10 K | $337.27 M |
| 07/23/2026 | $5.12 | $5.07 (-0.98%) | $5.16 | $4.99 | 136.50 K | $352.57 M |
| 07/22/2026 | $5.08 | $5.21 (2.56%) | $5.22 | $5.05 | 154.10 K | $362.30 M |
| 07/21/2026 | $5.19 | $5.16 (-0.58%) | $5.32 | $5.13 | 180.63 K | $358.83 M |
| 07/20/2026 | $5.21 | $5.19 (-0.38%) | $5.39 | $5.13 | 393.20 K | $360.91 M |
| 07/17/2026 | $4.95 | $5.19 (4.85%) | $5.28 | $4.86 | 408.30 K | $360.91 M |
| 07/16/2026 | $5.41 | $5.07 (-6.28%) | $5.43 | $4.89 | 294.50 K | $352.57 M |
| 07/15/2026 | $5.36 | $5.45 (1.68%) | $5.48 | $5.07 | 246.64 K | $378.99 M |
| 07/14/2026 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.28 | 239.10 K | $374.13 M |
| 07/13/2026 | $5.94 | $5.44 (-8.42%) | $5.94 | $5.34 | 286.13 K | $378.30 M |
| 07/10/2026 | $5.95 | $5.95 (0%) | $6.06 | $5.66 | 293.97 K | $413.76 M |
| 07/09/2026 | $6.09 | $6.01 (-1.31%) | $6.33 | $5.88 | 392.30 K | $417.94 M |
| 07/08/2026 | $5.91 | $6.17 (4.4%) | $6.57 | $5.84 | 970.95 K | $429.06 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.
