2m 2m 2m 2m 2m 2m 2m
FOGHORN THERAP (FHTX)
NASDAQ
$2.06-$0.86 (-29.59%)
Price as of Oct 02, 2026 5:33 PM EDT- $173.4MMarket Cap
- -35.68%1-Year Change
- BiotechnologyIndustry
FOGHORN THERAP (FHTX)
$2.06-$0.86 (-29.59%)
- 1 Month-48.68%Low Price$2.92High Price$5.17
- 3 Months-41.72%Low Price$2.92High Price$7.07
- 1 Year-35.68%Low Price$2.92High Price$7.07
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 2.08 | 3.21 | 1.79 | 2.92 | -18.21% | 13,378,302 |
09/30/2026 | 3.55 | 3.60 | 3.50 | 3.57 | +1.42% | 419,958 |
09/29/2026 | 3.53 | 3.58 | 3.46 | 3.52 | 0.00% | 376,219 |
09/28/2026 | 3.49 | 3.62 | 3.40 | 3.52 | +0.57% | 337,374 |
09/25/2026 | 3.61 | 3.66 | 3.47 | 3.50 | -2.78% | 525,425 |
09/24/2026 | 3.83 | 3.85 | 3.55 | 3.60 | -6.98% | 518,520 |
09/23/2026 | 4.12 | 4.21 | 3.85 | 3.87 | -8.73% | 1,795,696 |
09/22/2026 | 4.21 | 4.32 | 4.15 | 4.24 | +2.17% | 328,885 |
09/21/2026 | 4.16 | 4.19 | 4.07 | 4.15 | +0.24% | 188,405 |
09/18/2026 | 4.21 | 4.25 | 4.07 | 4.14 | -1.43% | 502,030 |
09/17/2026 | 4.27 | 4.32 | 4.13 | 4.20 | +0.72% | 246,007 |
09/16/2026 | 4.17 | 4.23 | 4.08 | 4.17 | +1.21% | 354,921 |
09/15/2026 | 4.35 | 4.38 | 4.09 | 4.12 | -5.50% | 467,622 |
09/14/2026 | 4.42 | 4.56 | 4.33 | 4.36 | -1.36% | 399,648 |
09/11/2026 | 4.54 | 4.62 | 4.37 | 4.42 | -1.56% | 289,027 |
09/10/2026 | 4.65 | 4.65 | 4.46 | 4.49 | -3.85% | 396,829 |
09/09/2026 | 4.79 | 4.90 | 4.66 | 4.67 | -3.31% | 199,623 |
09/08/2026 | 4.81 | 4.91 | 4.66 | 4.83 | -1.83% | 219,641 |
09/04/2026 | 4.81 | 5.00 | 4.70 | 4.92 | +1.03% | 266,014 |
09/03/2026 | 5.16 | 5.21 | 4.84 | 4.87 | -5.80% | 442,157 |
09/02/2026 | 5.75 | 5.89 | 5.03 | 5.17 | -9.14% | 956,827 |
09/01/2026 | 5.63 | 5.76 | 5.45 | 5.69 | -0.87% | 218,800 |
08/31/2026 | 5.96 | 5.97 | 5.73 | 5.74 | -4.33% | 305,574 |
08/28/2026 | 6.17 | 6.24 | 5.96 | 6.00 | -3.54% | 370,707 |
08/27/2026 | 6.68 | 6.80 | 6.08 | 6.22 | -7.03% | 433,034 |
08/26/2026 | 6.85 | 6.85 | 6.51 | 6.69 | -2.34% | 318,860 |
08/25/2026 | 6.90 | 7.29 | 6.82 | 6.85 | -0.29% | 293,959 |
08/24/2026 | 7.35 | 7.35 | 6.57 | 6.87 | -2.83% | 402,922 |
08/21/2026 | 7.10 | 7.35 | 6.95 | 7.07 | +0.86% | 536,547 |
08/20/2026 | 6.93 | 7.61 | 6.89 | 7.01 | -0.71% | 1,326,593 |
08/19/2026 | 6.94 | 7.17 | 6.77 | 7.06 | +4.59% | 335,842 |
08/18/2026 | 6.62 | 6.87 | 6.43 | 6.75 | +0.15% | 153,922 |
08/17/2026 | 6.25 | 6.90 | 6.17 | 6.74 | +7.67% | 236,854 |
08/14/2026 | 6.47 | 6.60 | 6.15 | 6.26 | -3.54% | 140,019 |
08/13/2026 | 6.64 | 6.80 | 6.47 | 6.49 | -2.26% | 214,420 |
08/12/2026 | 6.65 | 6.85 | 6.49 | 6.64 | +0.76% | 235,951 |
08/11/2026 | 6.21 | 6.83 | 6.21 | 6.59 | +5.61% | 383,570 |
08/10/2026 | 6.03 | 6.60 | 5.95 | 6.24 | +2.80% | 366,760 |
08/07/2026 | 5.64 | 6.17 | 5.52 | 6.07 | +8.98% | 280,895 |
08/06/2026 | 5.06 | 5.58 | 5.05 | 5.57 | +14.14% | 365,783 |
08/06/2026 |
-$0.10 Earnings | |||||
08/05/2026 | 4.86 | 4.95 | 4.73 | 4.88 | +0.41% | 158,840 |
08/04/2026 | 4.63 | 4.92 | 4.63 | 4.86 | +5.42% | 160,821 |
08/03/2026 | 4.55 | 4.72 | 4.47 | 4.61 | +1.77% | 214,169 |
07/31/2026 | 4.74 | 4.95 | 4.41 | 4.53 | -4.43% | 156,526 |
07/30/2026 | 4.74 | 4.83 | 4.61 | 4.74 | 0.00% | 173,422 |
07/29/2026 | 5.14 | 5.25 | 4.71 | 4.74 | -7.60% | 201,565 |
07/28/2026 | 5.22 | 5.22 | 5.01 | 5.13 | -1.35% | 159,620 |
07/27/2026 | 4.99 | 5.24 | 4.87 | 5.20 | +7.22% | 159,317 |
07/24/2026 | 5.03 | 5.08 | 4.76 | 4.85 | -4.34% | 122,071 |
07/23/2026 | 5.12 | 5.16 | 4.99 | 5.07 | -2.69% | 136,491 |
07/22/2026 | 5.08 | 5.22 | 5.05 | 5.21 | +0.97% | 154,094 |
07/21/2026 | 5.19 | 5.32 | 5.13 | 5.16 | -0.58% | 180,628 |
07/20/2026 | 5.21 | 5.39 | 5.13 | 5.19 | 0.00% | 393,188 |
07/17/2026 | 4.95 | 5.28 | 4.86 | 5.19 | +2.37% | 408,287 |
07/16/2026 | 5.41 | 5.43 | 4.89 | 5.07 | -6.97% | 294,474 |
07/15/2026 | 5.36 | 5.48 | 5.07 | 5.45 | +1.30% | 246,636 |
07/14/2026 | 5.40 | 5.51 | 5.28 | 5.38 | -1.10% | 229,064 |
07/13/2026 | 5.94 | 5.94 | 5.34 | 5.44 | -8.57% | 286,131 |
07/10/2026 | 5.95 | 6.06 | 5.66 | 5.95 | -1.00% | 293,968 |
07/09/2026 | 6.09 | 6.33 | 5.88 | 6.01 | -2.59% | 392,277 |
07/08/2026 | 5.91 | 6.57 | 5.84 | 6.17 | +2.83% | 970,946 |
07/07/2026 | 5.05 | 6.24 | 5.05 | 6.00 | +18.81% | 1,513,812 |
07/06/2026 | 5.27 | 5.34 | 4.99 | 5.05 | -4.72% | 360,272 |
07/02/2026 | 5.02 | 5.34 | 4.83 | 5.30 | +5.79% | 401,703 |
07/01/2026 | 4.90 | 5.11 | 4.74 | 5.01 | +2.66% | 325,008 |
06/30/2026 | 4.83 | 4.95 | 4.76 | 4.88 | +0.41% | 260,547 |
06/29/2026 | 4.27 | 4.96 | 4.17 | 4.86 | +15.17% | 389,441 |
06/26/2026 | 4.01 | 4.29 | 3.98 | 4.22 | +4.71% | 1,225,336 |
06/25/2026 | 4.09 | 4.16 | 3.99 | 4.03 | -1.23% | 117,659 |
06/24/2026 | 4.14 | 4.25 | 4.07 | 4.08 | -1.45% | 126,240 |
06/23/2026 | 4.13 | 4.35 | 4.11 | 4.14 | -0.96% | 129,949 |
06/22/2026 | 4.20 | 4.28 | 4.14 | 4.18 | +0.72% | 202,325 |
06/18/2026 | 4.13 | 4.17 | 4.05 | 4.15 | +2.47% | 191,072 |
06/17/2026 | 4.02 | 4.24 | 3.99 | 4.05 | +1.00% | 141,644 |
06/16/2026 | 4.12 | 4.18 | 3.96 | 4.01 | -2.43% | 87,723 |
06/15/2026 | 4.21 | 4.29 | 4.03 | 4.11 | -1.67% | 129,706 |
06/12/2026 | 4.05 | 4.23 | 4.03 | 4.18 | +2.96% | 157,716 |
06/11/2026 | 3.89 | 4.10 | 3.83 | 4.06 | +5.45% | 317,784 |
06/10/2026 | 3.89 | 3.98 | 3.81 | 3.85 | -0.52% | 161,491 |
06/09/2026 | 3.75 | 3.88 | 3.72 | 3.87 | +4.31% | 138,203 |
06/08/2026 | 3.76 | 3.76 | 3.63 | 3.71 | -0.54% | 129,667 |
06/05/2026 | 3.73 | 3.80 | 3.62 | 3.73 | -0.27% | 118,963 |
06/04/2026 | 3.68 | 3.82 | 3.64 | 3.74 | +2.75% | 135,965 |
06/03/2026 | 3.62 | 3.68 | 3.54 | 3.64 | +0.28% | 144,389 |
06/02/2026 | 3.94 | 4.11 | 3.59 | 3.63 | -8.68% | 230,379 |
06/01/2026 | 4.27 | 4.31 | 3.94 | 3.98 | -7.13% | 139,480 |
05/29/2026 | 4.29 | 4.35 | 4.19 | 4.28 | +0.23% | 104,936 |
05/28/2026 | 4.24 | 4.40 | 4.12 | 4.27 | 0.00% | 144,038 |
05/27/2026 | 4.39 | 4.59 | 4.27 | 4.27 | -2.29% | 147,793 |
05/26/2026 | 4.28 | 4.54 | 4.15 | 4.37 | +3.55% | 282,912 |
05/22/2026 | 4.15 | 4.33 | 4.05 | 4.22 | +1.44% | 164,705 |
05/21/2026 | 4.01 | 4.18 | 3.98 | 4.16 | +4.00% | 126,712 |
05/20/2026 | 3.61 | 4.02 | 3.61 | 4.00 | +11.11% | 245,944 |
05/19/2026 | 3.76 | 3.76 | 3.59 | 3.60 | -5.76% | 177,565 |
05/18/2026 | 3.81 | 3.90 | 3.70 | 3.82 | +0.79% | 230,928 |
05/15/2026 | 4.03 | 4.03 | 3.77 | 3.79 | -6.19% | 257,877 |
05/14/2026 | 4.17 | 4.17 | 3.99 | 4.04 | -3.12% | 110,448 |
05/13/2026 | 4.22 | 4.34 | 4.13 | 4.17 | -1.65% | 113,245 |
05/12/2026 | 4.32 | 4.44 | 4.22 | 4.24 | -2.08% | 183,798 |