5 DAY PERFORMANCE
+8.16%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
-19.58%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-29.38%
Foghorn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.63 | $4.36 (-5.83%) | $4.82 | $4.35 | 129.61 K | $274.59 M |
| 12/04/2025 | $4.56 | $4.58 (0.44%) | $4.81 | $4.50 | 164.81 K | $288.44 M |
| 12/03/2025 | $4.32 | $4.44 (2.78%) | $4.47 | $4.27 | 156.21 K | $279.62 M |
| 12/02/2025 | $4.43 | $4.29 (-3.16%) | $4.52 | $4.29 | 135.11 K | $270.18 M |
| 12/01/2025 | $4.73 | $4.40 (-6.98%) | $4.73 | $4.36 | 236.40 K | $277.10 M |
| 11/28/2025 | $4.86 | $4.75 (-2.26%) | $4.87 | $4.64 | 50.53 K | $299.15 M |
| 11/26/2025 | $4.70 | $4.81 (2.34%) | $4.86 | $4.65 | 110.55 K | $302.93 M |
| 11/25/2025 | $4.60 | $4.72 (2.61%) | $4.76 | $4.40 | 176.25 K | $297.26 M |
| 11/24/2025 | $4.61 | $4.56 (-1.08%) | $4.81 | $4.51 | 162.90 K | $287.18 M |
| 11/21/2025 | $4.59 | $4.62 (0.65%) | $4.89 | $4.54 | 217.11 K | $290.96 M |
| 11/20/2025 | $5.01 | $4.59 (-8.38%) | $5.11 | $4.56 | 362.40 K | $289.07 M |
| 11/19/2025 | $5.04 | $4.86 (-3.57%) | $5.26 | $4.83 | 127.01 K | $306.07 M |
| 11/18/2025 | $4.72 | $5.02 (6.36%) | $5.02 | $4.63 | 202.14 K | $316.15 M |
| 11/17/2025 | $4.90 | $4.81 (-1.84%) | $5.69 | $4.75 | 798.04 K | $302.93 M |
| 11/14/2025 | $4.35 | $4.69 (7.82%) | $4.75 | $4.22 | 127.44 K | $295.37 M |
| 11/13/2025 | $4.46 | $4.36 (-2.24%) | $4.47 | $4.32 | 189.80 K | $274.59 M |
| 11/12/2025 | $4.43 | $4.53 (2.26%) | $4.60 | $4.34 | 157.91 K | $285.29 M |
| 11/11/2025 | $4.40 | $4.44 (0.91%) | $4.49 | $4.33 | 173.00 K | $279.62 M |
| 11/10/2025 | $4.40 | $4.42 (0.45%) | $4.60 | $4.40 | 122.62 K | $278.36 M |
| 11/07/2025 | $4.04 | $4.36 (7.92%) | $4.43 | $3.86 | 165.66 K | $274.59 M |
| 11/06/2025 | $4.01 | $4.00 (-0.25%) | $4.07 | $3.88 | 258.70 K | $251.91 M |
| 11/05/2025 | $3.54 | $4.00 (12.99%) | $4.04 | $3.54 | 306.30 K | $251.91 M |
| 11/04/2025 | $3.80 | $3.53 (-7.11%) | $3.80 | $3.27 | 490.53 K | $222.31 M |
| 11/03/2025 | $4.40 | $4.21 (-4.32%) | $4.49 | $4.05 | 236.12 K | $265.14 M |
| 10/31/2025 | $4.36 | $4.41 (1.15%) | $4.61 | $4.15 | 152.10 K | $277.73 M |
| 10/30/2025 | $4.21 | $4.31 (2.38%) | $4.44 | $4.21 | 119.10 K | $271.44 M |
| 10/29/2025 | $4.45 | $4.23 (-4.94%) | $4.51 | $4.16 | 241.61 K | $266.40 M |
| 10/28/2025 | $4.10 | $4.45 (8.54%) | $4.69 | $4.03 | 347.85 K | $280.25 M |
| 10/27/2025 | $4.08 | $4.12 (0.98%) | $4.20 | $3.94 | 849.80 K | $259.47 M |
| 10/24/2025 | $3.99 | $4.07 (2.01%) | $4.10 | $3.85 | 234.10 K | $256.32 M |
| 10/23/2025 | $4.04 | $3.90 (-3.47%) | $4.14 | $3.89 | 153.62 K | $245.62 M |
| 10/22/2025 | $4.07 | $4.01 (-1.47%) | $4.13 | $3.90 | 234.72 K | $252.54 M |
| 10/21/2025 | $4.02 | $4.07 (1.24%) | $4.21 | $3.98 | 563.83 K | $256.32 M |
| 10/20/2025 | $4.05 | $4.04 (-0.25%) | $4.16 | $3.97 | 237.20 K | $254.43 M |
| 10/17/2025 | $4.26 | $3.99 (-6.34%) | $4.34 | $3.65 | 379.30 K | $251.28 M |
| 10/16/2025 | $4.50 | $4.31 (-4.22%) | $4.57 | $4.30 | 222.50 K | $271.44 M |
| 10/15/2025 | $4.36 | $4.42 (1.38%) | $4.47 | $4.22 | 172.10 K | $278.36 M |
| 10/14/2025 | $4.19 | $4.35 (3.82%) | $4.38 | $4.12 | 260.82 K | $273.96 M |
| 10/13/2025 | $4.19 | $4.29 (2.39%) | $4.42 | $4.10 | 214.36 K | $270.18 M |
| 10/10/2025 | $4.45 | $4.06 (-8.76%) | $4.52 | $4.02 | 192.02 K | $255.69 M |
| 10/09/2025 | $4.49 | $4.42 (-1.56%) | $4.59 | $4.36 | 151.20 K | $278.36 M |
| 10/08/2025 | $4.45 | $4.50 (1.12%) | $4.62 | $4.41 | 184.54 K | $283.40 M |
| 10/07/2025 | $4.59 | $4.42 (-3.7%) | $4.84 | $4.36 | 125.20 K | $278.36 M |
| 10/06/2025 | $4.72 | $4.53 (-4.03%) | $4.82 | $4.50 | 174.20 K | $285.29 M |
| 10/03/2025 | $4.54 | $4.64 (2.2%) | $4.83 | $4.54 | 140.64 K | $292.22 M |
| 10/02/2025 | $4.96 | $4.54 (-8.47%) | $5.04 | $4.45 | 333.72 K | $285.92 M |
| 10/01/2025 | $4.86 | $4.93 (1.44%) | $5.12 | $4.86 | 207.80 K | $310.48 M |
| 09/30/2025 | $4.97 | $4.89 (-1.61%) | $5.03 | $4.79 | 155.50 K | $307.96 M |
| 09/29/2025 | $4.93 | $5.01 (1.62%) | $5.13 | $4.71 | 91.61 K | $315.52 M |
| 09/26/2025 | $4.69 | $4.86 (3.62%) | $4.97 | $4.65 | 123.51 K | $306.07 M |
| 09/25/2025 | $4.87 | $4.69 (-3.7%) | $4.96 | $4.64 | 92.90 K | $295.37 M |
| 09/24/2025 | $5.04 | $4.91 (-2.58%) | $5.09 | $4.83 | 162.00 K | $309.22 M |
| 09/23/2025 | $4.99 | $5.01 (0.4%) | $5.16 | $4.95 | 111.24 K | $315.52 M |
| 09/22/2025 | $4.99 | $4.98 (-0.2%) | $5.16 | $4.88 | 119.51 K | $313.63 M |
| 09/19/2025 | $5.14 | $5.02 (-2.33%) | $5.14 | $4.72 | 284.63 K | $316.15 M |
| 09/18/2025 | $4.92 | $5.14 (4.47%) | $5.19 | $4.88 | 120.70 K | $323.71 M |
| 09/17/2025 | $4.92 | $4.80 (-2.44%) | $5.06 | $4.78 | 103.40 K | $302.30 M |
| 09/16/2025 | $4.96 | $4.90 (-1.21%) | $5.02 | $4.87 | 38.90 K | $308.59 M |
| 09/15/2025 | $5.22 | $4.99 (-4.41%) | $5.58 | $4.93 | 99.44 K | $314.26 M |
| 09/12/2025 | $5.31 | $5.19 (-2.26%) | $5.44 | $5.19 | 82.10 K | $326.86 M |
| 09/11/2025 | $5.12 | $5.28 (3.13%) | $5.41 | $5.10 | 132.32 K | $332.52 M |
| 09/10/2025 | $5.42 | $5.15 (-4.98%) | $5.56 | $5.10 | 98.06 K | $324.34 M |
| 09/09/2025 | $5.74 | $5.43 (-5.4%) | $5.75 | $5.34 | 61.43 K | $341.97 M |
| 09/08/2025 | $5.85 | $5.75 (-1.71%) | $5.85 | $5.51 | 87.04 K | $362.12 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.
