Foghorn Therapeutics Inc (FHTX) Historical Stock Data
6.28 ↑0.21 (3.46%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FHTX is down -0.36% a day on average. There have been 15 days where Foghorn Therapeutics Inc closed green and 15 days where FHTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.73 | 6.05 | ↓$0.68 (-10.10%) | 5.81 | 6.73 | 93.79K |
2024-03-13 | 6.57 | 6.76 | ↑$0.19 (2.89%) | 6.48 | 6.80 | 44.75K |
2024-03-12 | 6.89 | 6.54 | ↓$0.35 (-5.08%) | 6.24 | 7.19 | 156.60K |
2024-03-11 | 6.68 | 6.81 | ↑$0.13 (1.95%) | 6.32 | 6.99 | 157.25K |
2024-03-08 | 6.99 | 6.59 | ↓$0.40 (-5.72%) | 6.47 | 7.25 | 83.12K |
2024-03-07 | 6.86 | 6.83 | ↓$0.03 (-0.44%) | 6.38 | 7.13 | 121.74K |
2024-03-06 | 6.39 | 6.79 | ↑$0.40 (6.26%) | 6.18 | 7.14 | 124.12K |
2024-03-05 | 6.68 | 6.39 | ↓$0.29 (-4.34%) | 6.32 | 6.91 | 93.76K |
2024-03-04 | 7.92 | 6.79 | ↓$1.13 (-14.27%) | 6.78 | 8.16 | 198.38K |
2024-03-01 | 7.76 | 7.94 | ↑$0.18 (2.32%) | 7.74 | 8.44 | 132.66K |
2024-02-29 | 8.03 | 7.73 | ↓$0.30 (-3.74%) | 7.51 | 8.13 | 88.80K |
2024-02-28 | 7.17 | 7.78 | ↑$0.61 (8.51%) | 7.10 | 7.89 | 137.64K |
2024-02-27 | 7.92 | 7.20 | ↓$0.72 (-9.09%) | 6.72 | 7.93 | 183.30K |
2024-02-26 | 5.96 | 7.54 | ↑$1.58 (26.51%) | 5.96 | 7.58 | 164.21K |
2024-02-23 | 6.09 | 5.98 | ↓$0.11 (-1.81%) | 5.88 | 6.51 | 119.32K |
2024-02-22 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.95 | 6.32 | 130.24K |
2024-02-21 | 5.84 | 5.97 | ↑$0.13 (2.23%) | 5.80 | 6.22 | 101.07K |
2024-02-20 | 6.47 | 5.91 | ↓$0.56 (-8.66%) | 5.81 | 6.61 | 126.88K |
2024-02-16 | 6.72 | 6.52 | ↓$0.20 (-2.98%) | 6.26 | 6.78 | 115.31K |
2024-02-15 | 6.79 | 6.81 | ↑$0.02 (0.29%) | 6.72 | 7.40 | 221.77K |
2024-02-14 | 6.33 | 6.75 | ↑$0.42 (6.64%) | 5.80 | 6.77 | 294.61K |
Create an account or log in to view more rows.
$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??
$FHTX bear trap?
$FHTX what caused the sell off in an otherwise good tech market today?