5 DAY PERFORMANCE
-22.38%
1 MONTH PERFORMANCE
+12.99%
3 MONTH PERFORMANCE
+29.86%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
-1.44%
Foghorn Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $5.05 | $6.00 (18.81%) | $6.24 | $5.05 | 1.51 M | $417.24 M |
| 07/06/2026 | $5.27 | $5.05 (-4.17%) | $5.34 | $4.99 | 360.30 K | $351.18 M |
| 07/02/2026 | $5.02 | $5.30 (5.58%) | $5.34 | $4.83 | 401.70 K | $368.56 M |
| 07/01/2026 | $4.90 | $5.01 (2.24%) | $5.11 | $4.74 | 326.47 K | $348.40 M |
| 06/30/2026 | $4.83 | $4.88 (1.04%) | $4.95 | $4.76 | 260.55 K | $339.36 M |
| 06/29/2026 | $4.27 | $4.86 (13.82%) | $4.96 | $4.17 | 389.44 K | $337.96 M |
| 06/26/2026 | $4.01 | $4.22 (5.24%) | $4.29 | $3.98 | 1.23 M | $293.46 M |
| 06/25/2026 | $4.09 | $4.03 (-1.47%) | $4.16 | $3.99 | 117.70 K | $280.25 M |
| 06/24/2026 | $4.14 | $4.08 (-1.45%) | $4.25 | $4.07 | 126.24 K | $283.72 M |
| 06/23/2026 | $4.13 | $4.14 (0.24%) | $4.35 | $4.11 | 129.95 K | $287.90 M |
| 06/22/2026 | $4.20 | $4.18 (-0.48%) | $4.28 | $4.14 | 202.33 K | $290.68 M |
| 06/18/2026 | $4.13 | $4.15 (0.48%) | $4.17 | $4.05 | 191.10 K | $288.59 M |
| 06/17/2026 | $4.02 | $4.05 (0.75%) | $4.24 | $3.99 | 141.64 K | $281.64 M |
| 06/16/2026 | $4.12 | $4.01 (-2.67%) | $4.18 | $3.96 | 87.72 K | $278.86 M |
| 06/15/2026 | $4.21 | $4.11 (-2.38%) | $4.29 | $4.03 | 129.71 K | $285.81 M |
| 06/12/2026 | $4.05 | $4.18 (3.21%) | $4.23 | $4.03 | 157.72 K | $290.68 M |
| 06/11/2026 | $3.89 | $4.06 (4.37%) | $4.10 | $3.83 | 317.80 K | $282.33 M |
| 06/10/2026 | $3.89 | $3.85 (-1.03%) | $3.98 | $3.81 | 161.50 K | $267.73 M |
| 06/09/2026 | $3.75 | $3.87 (3.2%) | $3.88 | $3.72 | 138.20 K | $269.12 M |
| 06/08/2026 | $3.76 | $3.71 (-1.33%) | $3.76 | $3.63 | 129.70 K | $257.99 M |
| 06/05/2026 | $3.73 | $3.73 (0%) | $3.80 | $3.62 | 119.00 K | $259.38 M |
| 06/04/2026 | $3.68 | $3.74 (1.63%) | $3.82 | $3.64 | 136.00 K | $260.08 M |
| 06/03/2026 | $3.62 | $3.64 (0.55%) | $3.68 | $3.54 | 144.39 K | $253.13 M |
| 06/02/2026 | $3.94 | $3.63 (-7.87%) | $4.11 | $3.59 | 230.40 K | $252.43 M |
| 06/01/2026 | $4.27 | $3.98 (-6.79%) | $4.31 | $3.94 | 139.48 K | $276.77 M |
| 05/29/2026 | $4.29 | $4.28 (-0.23%) | $4.35 | $4.19 | 104.94 K | $297.63 M |
| 05/28/2026 | $4.24 | $4.27 (0.71%) | $4.40 | $4.12 | 144.04 K | $296.94 M |
| 05/27/2026 | $4.39 | $4.27 (-2.73%) | $4.59 | $4.27 | 147.80 K | $296.94 M |
| 05/26/2026 | $4.28 | $4.37 (2.1%) | $4.54 | $4.15 | 282.91 K | $303.89 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.
