5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
-24.35%
3 MONTH PERFORMANCE
-12.08%
6 MONTH PERFORMANCE
-52.06%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-31.07%
Foghorn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.52 | $4.58 (1.33%) | $4.72 | $4.46 | 97,277 | $286.72 M |
| 03/11/2025 | $4.45 | $4.44 (-0.22%) | $4.48 | $4.11 | 106,632 | $277.96 M |
| 03/10/2025 | $4.35 | $4.40 (1.15%) | $4.54 | $4.22 | 106,597 | $275.45 M |
| 03/07/2025 | $4.45 | $4.52 (1.57%) | $4.80 | $4.40 | 74,243 | $282.96 M |
| 03/06/2025 | $4.64 | $4.50 (-3.02%) | $4.70 | $4.42 | 60,344 | $281.71 M |
| 03/05/2025 | $4.36 | $4.67 (7.11%) | $4.78 | $4.30 | 91,507 | $292.36 M |
| 03/04/2025 | $4.25 | $4.39 (3.29%) | $4.52 | $4.05 | 93,916 | $274.83 M |
| 03/03/2025 | $4.86 | $4.32 (-11.11%) | $4.86 | $4.26 | 116,532 | $270.44 M |
| 02/28/2025 | $4.61 | $4.85 (5.21%) | $4.93 | $4.55 | 102,315 | $303.62 M |
| 02/27/2025 | $5.00 | $4.63 (-7.4%) | $5.21 | $4.63 | 108,900 | $289.85 M |
| 02/26/2025 | $5.09 | $5.01 (-1.57%) | $5.28 | $4.97 | 154,442 | $313.64 M |
| 02/25/2025 | $5.13 | $5.10 (-0.58%) | $5.35 | $4.94 | 184,410 | $319.27 M |
| 02/24/2025 | $5.30 | $5.16 (-2.64%) | $5.48 | $5.02 | 152,495 | $323.03 M |
| 02/21/2025 | $5.43 | $5.23 (-3.68%) | $5.54 | $5.08 | 183,500 | $327.41 M |
| 02/20/2025 | $5.77 | $5.38 (-6.76%) | $6.27 | $5.36 | 173,168 | $336.80 M |
| 02/19/2025 | $5.98 | $5.87 (-1.84%) | $6.12 | $5.68 | 139,710 | $367.48 M |
| 02/18/2025 | $6.41 | $5.96 (-7.02%) | $6.66 | $5.82 | 210,841 | $373.11 M |
| 02/14/2025 | $6.21 | $6.13 (-1.29%) | $6.50 | $6.01 | 179,196 | $383.76 M |
| 02/13/2025 | $5.66 | $6.16 (8.83%) | $6.31 | $5.41 | 206,451 | $385.63 M |
| 02/12/2025 | $5.32 | $5.52 (3.76%) | $5.72 | $5.32 | 126,000 | $345.57 M |
| 02/11/2025 | $5.27 | $5.37 (1.9%) | $5.49 | $5.11 | 255,563 | $336.18 M |
| 02/10/2025 | $5.45 | $5.29 (-2.94%) | $6.19 | $5.08 | 575,800 | $331.17 M |
| 02/07/2025 | $4.11 | $4.75 (15.57%) | $4.77 | $4.09 | 243,300 | $297.36 M |
| 02/06/2025 | $4.39 | $4.12 (-6.15%) | $4.56 | $4.08 | 81,911 | $257.92 M |
| 02/05/2025 | $3.96 | $4.37 (10.35%) | $4.51 | $3.96 | 111,781 | $273.57 M |
| 02/04/2025 | $3.92 | $4.11 (4.85%) | $4.26 | $3.90 | 113,026 | $257.30 M |
| 02/03/2025 | $4.01 | $3.98 (-0.75%) | $4.22 | $3.89 | 95,100 | $249.16 M |
| 01/31/2025 | $4.40 | $4.19 (-4.77%) | $4.64 | $4.05 | 118,325 | $262.31 M |
| 01/30/2025 | $4.17 | $4.34 (4.08%) | $4.46 | $4.05 | 82,312 | $271.70 M |
| 01/29/2025 | $4.10 | $3.98 (-2.93%) | $4.10 | $3.86 | 75,800 | $249.16 M |
| 01/28/2025 | $4.10 | $4.10 (0%) | $4.21 | $4.01 | 88,000 | $256.67 M |
| 01/27/2025 | $3.98 | $4.12 (3.52%) | $4.39 | $3.97 | 84,634 | $257.92 M |
| 01/24/2025 | $4.36 | $4.06 (-6.88%) | $4.43 | $3.92 | 122,148 | $254.17 M |
| 01/23/2025 | $4.32 | $4.38 (1.39%) | $4.48 | $4.24 | 61,829 | $274.20 M |
| 01/22/2025 | $4.40 | $4.37 (-0.68%) | $4.45 | $4.19 | 91,800 | $273.57 M |
| 01/21/2025 | $4.33 | $4.41 (1.85%) | $4.52 | $4.17 | 115,000 | $276.08 M |
| 01/17/2025 | $4.27 | $4.31 (0.94%) | $4.44 | $4.16 | 73,413 | $269.82 M |
| 01/16/2025 | $4.41 | $4.20 (-4.76%) | $4.46 | $4.16 | 94,800 | $262.93 M |
| 01/15/2025 | $4.45 | $4.35 (-2.25%) | $4.47 | $4.14 | 68,293 | $272.32 M |
| 01/14/2025 | $4.43 | $4.24 (-4.29%) | $4.46 | $4.13 | 85,100 | $265.44 M |
| 01/13/2025 | $4.21 | $4.37 (3.8%) | $4.42 | $4.16 | 214,400 | $273.57 M |
| 01/10/2025 | $4.67 | $4.30 (-7.92%) | $4.91 | $4.17 | 179,200 | $269.19 M |
| 01/08/2025 | $4.68 | $4.65 (-0.64%) | $4.79 | $4.63 | 90,400 | $291.10 M |
| 01/07/2025 | $4.61 | $4.69 (1.74%) | $4.99 | $4.60 | 211,400 | $293.61 M |
| 01/06/2025 | $4.93 | $4.66 (-5.48%) | $5.04 | $4.65 | 196,900 | $291.73 M |
| 01/03/2025 | $4.65 | $4.80 (3.23%) | $4.86 | $4.55 | 256,300 | $300.49 M |
| 01/02/2025 | $4.81 | $4.59 (-4.57%) | $5.00 | $4.54 | 125,000 | $287.35 M |
| 12/31/2024 | $4.66 | $4.72 (1.29%) | $4.85 | $4.55 | 144,816 | $295.49 M |
| 12/30/2024 | $4.75 | $4.61 (-2.95%) | $4.75 | $4.46 | 178,400 | $288.60 M |
| 12/27/2024 | $5.09 | $4.82 (-5.3%) | $5.22 | $4.65 | 204,500 | $301.75 M |
| 12/26/2024 | $4.93 | $5.09 (3.25%) | $5.17 | $4.90 | 128,000 | $318.65 M |
| 12/24/2024 | $4.94 | $5.02 (1.62%) | $5.04 | $4.82 | 47,600 | $314.27 M |
| 12/23/2024 | $5.15 | $4.93 (-4.27%) | $5.34 | $4.91 | 142,437 | $308.63 M |
| 12/20/2024 | $4.93 | $5.14 (4.26%) | $5.28 | $4.88 | 443,800 | $321.78 M |
| 12/19/2024 | $4.84 | $4.98 (2.89%) | $5.12 | $4.69 | 327,148 | $311.76 M |
| 12/18/2024 | $5.52 | $4.91 (-11.05%) | $5.70 | $4.81 | 207,077 | $307.38 M |
| 12/17/2024 | $5.34 | $5.51 (3.18%) | $5.68 | $5.10 | 196,800 | $344.94 M |
| 12/16/2024 | $4.67 | $5.51 (17.99%) | $5.54 | $4.57 | 724,044 | $344.94 M |
| 12/13/2024 | $5.74 | $5.30 (-7.67%) | $5.90 | $5.00 | 452,700 | $331.80 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.
