Foghorn Therapeutics Inc (FHTX) Historical Stock Data
5.49 ↑0.26 (4.97%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, FHTX is down -0.16% a day on average. There have been 16 days where Foghorn Therapeutics Inc closed green and 14 days where FHTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.25 | 5.49 | ↑$0.24 (4.57%) | 5.16 | 5.55 | 35.37K |
| 2024-04-25 | 5.04 | 5.23 | ↑$0.19 (3.77%) | 4.80 | 5.31 | 48.75K |
| 2024-04-24 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.15 | 5.62 | 111.33K |
| 2024-04-23 | 5.20 | 5.16 | ↓$0.04 (-0.77%) | 5.09 | 5.38 | 45.76K |
| 2024-04-22 | 5.31 | 5.05 | ↓$0.26 (-4.90%) | 4.96 | 5.40 | 77.56K |
| 2024-04-19 | 5.48 | 5.30 | ↓$0.18 (-3.28%) | 5.14 | 5.94 | 118.16K |
| 2024-04-18 | 5.76 | 5.53 | ↓$0.23 (-3.99%) | 5.51 | 5.89 | 127.29K |
| 2024-04-17 | 6.16 | 5.78 | ↓$0.38 (-6.17%) | 5.75 | 6.74 | 135.86K |
| 2024-04-16 | 6.20 | 6.03 | ↓$0.17 (-2.74%) | 5.83 | 6.21 | 87.01K |
| 2024-04-15 | 7.41 | 6.39 | ↓$1.02 (-13.77%) | 6.27 | 7.45 | 68.34K |
| 2024-04-12 | 7.96 | 7.42 | ↓$0.54 (-6.78%) | 6.97 | 7.99 | 95.42K |
| 2024-04-11 | 7.16 | 8.00 | ↑$0.84 (11.73%) | 7.02 | 8.05 | 126.28K |
| 2024-04-10 | 7.18 | 7.26 | ↑$0.08 (1.11%) | 6.86 | 7.89 | 71.46K |
| 2024-04-09 | 7.31 | 7.48 | ↑$0.17 (2.33%) | 7.26 | 7.69 | 51.81K |
| 2024-04-08 | 7.19 | 7.17 | ↓$0.02 (-0.28%) | 7.00 | 7.42 | 61.28K |
| 2024-04-05 | 6.99 | 7.10 | ↑$0.11 (1.57%) | 6.62 | 7.26 | 39.51K |
| 2024-04-04 | 7.30 | 7.05 | ↓$0.25 (-3.42%) | 6.81 | 7.55 | 93.89K |
| 2024-04-03 | 7.00 | 7.21 | ↑$0.21 (3.00%) | 7.00 | 7.63 | 83.76K |
| 2024-04-02 | 6.81 | 7.00 | ↑$0.19 (2.79%) | 6.81 | 7.15 | 42.55K |
| 2024-04-01 | 6.67 | 7.13 | ↑$0.46 (6.90%) | 6.27 | 7.44 | 93.90K |
| 2024-03-28 | 6.26 | 6.71 | ↑$0.45 (7.19%) | 6.26 | 6.76 | 68.59K |
| 2024-03-27 | 6.15 | 6.28 | ↑$0.13 (2.11%) | 6.02 | 6.31 | 55.16K |
| 2024-03-26 | 6.07 | 6.07 | ↑$0.00 (0.00%) | 6.01 | 6.22 | 42.90K |
| 2024-03-25 | 6.41 | 5.94 | ↓$0.47 (-7.33%) | 5.85 | 6.66 | 99.91K |
| 2024-03-22 | 6.56 | 6.36 | ↓$0.20 (-3.05%) | 6.21 | 6.72 | 92.24K |
| 2024-03-21 | 6.56 | 6.57 | ↑$0.01 (0.15%) | 6.54 | 7.04 | 67.80K |
| 2024-03-20 | 6.14 | 6.49 | ↑$0.35 (5.70%) | 5.93 | 6.57 | 86.25K |
| 2024-03-19 | 5.87 | 6.07 | ↑$0.20 (3.41%) | 5.87 | 6.19 | 46.52K |
| 2024-03-18 | 6.07 | 5.93 | ↓$0.14 (-2.31%) | 5.80 | 6.19 | 80.69K |
| 2024-03-15 | 6.06 | 5.91 | ↓$0.15 (-2.48%) | 5.78 | 6.24 | 128.37K |
Create an account or log in to view more rows.
$FHTX Buy Buy Buy
$FHTX It's happening!
$FHTX nice day!
$FHTX bounce back baby
$FHTX how long until we take off?
$FHTX oversold
$FHTX ready to explode
$FHTX f this stock
$FHTX Dip buyers are going to get wrecked
$FHTX Was last two days consolidation??