2m 2m 2m 2m 2m 2m 2m
FOGHORN THERAP (FHTX)
NASDAQ
$3.70+$0.06 (+1.62%)
Price as of Jun 03, 2026 7:54 PM EDT- $251.3MMarket Cap
- -16.74%1-Year Change
- BiotechnologyIndustry
FOGHORN THERAP (FHTX)
$3.70+$0.06 (+1.62%)
- 1 Month-22.22%Low Price$3.60High Price$4.68
- 3 Months-35.46%Low Price$3.60High Price$5.78
- 1 Year-13.33%Low Price$3.53High Price$6.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 4.45 | 4.53 | 4.31 | 4.33 | -2.48% | 123,045 |
05/08/2026 | 4.18 | 4.50 | 4.05 | 4.44 | +5.71% | 194,538 |
05/07/2026 | 4.68 | 4.68 | 4.09 | 4.20 | -10.26% | 220,227 |
05/07/2026 |
-$0.29 Earnings | |||||
05/06/2026 | 4.71 | 4.73 | 4.62 | 4.68 | +0.86% | 84,910 |
05/05/2026 | 4.74 | 4.86 | 4.63 | 4.64 | -0.85% | 89,514 |
05/04/2026 | 4.71 | 4.87 | 4.66 | 4.68 | -1.68% | 84,695 |
05/01/2026 | 4.72 | 4.83 | 4.66 | 4.76 | +0.21% | 90,377 |
04/30/2026 | 4.77 | 4.80 | 4.63 | 4.75 | -0.21% | 118,005 |
04/29/2026 | 5.12 | 5.15 | 4.74 | 4.76 | -7.93% | 130,642 |
04/28/2026 | 5.21 | 5.36 | 5.01 | 5.17 | -0.77% | 129,035 |
04/27/2026 | 5.27 | 5.53 | 5.21 | 5.21 | -1.88% | 143,652 |
04/24/2026 | 5.17 | 5.38 | 5.10 | 5.31 | +2.31% | 81,062 |
04/23/2026 | 5.33 | 5.44 | 5.08 | 5.19 | -3.71% | 81,461 |
04/22/2026 | 5.22 | 5.47 | 5.22 | 5.39 | +2.28% | 106,654 |
04/21/2026 | 5.47 | 5.47 | 5.25 | 5.27 | -4.36% | 96,285 |
04/20/2026 | 5.19 | 5.59 | 5.19 | 5.51 | +4.16% | 126,943 |
04/17/2026 | 4.99 | 5.30 | 4.99 | 5.29 | +8.85% | 153,659 |
04/16/2026 | 4.84 | 4.86 | 4.76 | 4.86 | -0.21% | 100,015 |
04/15/2026 | 4.84 | 4.98 | 4.81 | 4.87 | +0.41% | 137,427 |
04/14/2026 | 4.71 | 4.92 | 4.71 | 4.85 | +3.41% | 99,473 |
04/13/2026 | 4.61 | 4.79 | 4.54 | 4.69 | +2.18% | 141,071 |
04/10/2026 | 4.78 | 4.78 | 4.53 | 4.59 | -4.18% | 160,868 |
04/09/2026 | 4.81 | 4.87 | 4.58 | 4.79 | -2.04% | 302,527 |
04/08/2026 | 5.18 | 5.20 | 4.82 | 4.89 | -1.61% | 152,480 |
04/07/2026 | 4.83 | 4.99 | 4.71 | 4.97 | +1.84% | 75,864 |
04/06/2026 | 4.90 | 5.10 | 4.85 | 4.88 | -1.01% | 126,924 |
04/02/2026 | 4.75 | 5.03 | 4.70 | 4.93 | +0.61% | 87,679 |
04/01/2026 | 4.85 | 5.05 | 4.85 | 4.90 | +2.51% | 89,154 |
03/31/2026 | 4.52 | 4.84 | 4.52 | 4.78 | +8.14% | 144,073 |
03/30/2026 | 4.54 | 4.65 | 4.35 | 4.42 | -1.78% | 171,638 |
03/27/2026 | 4.85 | 4.93 | 4.48 | 4.50 | -8.16% | 127,243 |
03/26/2026 | 4.84 | 5.07 | 4.77 | 4.90 | -0.61% | 128,470 |
03/25/2026 | 4.88 | 5.10 | 4.88 | 4.93 | +2.71% | 122,418 |
03/24/2026 | 5.06 | 5.11 | 4.74 | 4.80 | -5.70% | 162,483 |
03/23/2026 | 5.15 | 5.36 | 5.05 | 5.09 | +1.80% | 166,355 |
03/20/2026 | 4.90 | 5.14 | 4.82 | 5.00 | +2.25% | 398,849 |
03/19/2026 | 4.76 | 4.96 | 4.74 | 4.89 | +0.20% | 192,684 |
03/18/2026 | 5.06 | 5.06 | 4.80 | 4.88 | -3.56% | 231,573 |
03/17/2026 | 4.93 | 5.20 | 4.93 | 5.06 | +1.81% | 125,568 |
03/16/2026 | 4.92 | 5.21 | 4.92 | 4.97 | +1.43% | 278,664 |
03/13/2026 | 4.99 | 5.14 | 4.76 | 4.90 | -0.41% | 229,608 |
03/12/2026 | 5.60 | 5.60 | 4.60 | 4.92 | -12.92% | 476,147 |
03/11/2026 | 5.44 | 5.69 | 5.42 | 5.65 | +2.91% | 107,566 |
03/11/2026 |
-$0.34 Earnings | |||||
03/10/2026 | 5.45 | 5.81 | 5.37 | 5.49 | +0.18% | 246,381 |
03/09/2026 | 5.72 | 5.80 | 5.34 | 5.48 | -5.19% | 190,756 |
03/06/2026 | 5.45 | 5.83 | 5.44 | 5.78 | +2.48% | 161,999 |
03/05/2026 | 5.63 | 5.73 | 5.43 | 5.64 | -0.53% | 146,284 |
03/04/2026 | 5.59 | 5.81 | 5.44 | 5.67 | +2.72% | 107,146 |
03/03/2026 | 5.56 | 5.74 | 5.32 | 5.52 | -4.17% | 174,024 |
03/02/2026 | 5.50 | 5.81 | 5.50 | 5.76 | +1.41% | 132,854 |
02/27/2026 | 5.68 | 5.75 | 5.58 | 5.68 | -1.39% | 83,648 |
02/26/2026 | 5.80 | 5.83 | 5.59 | 5.76 | -0.69% | 123,513 |
02/25/2026 | 5.74 | 5.96 | 5.66 | 5.80 | +2.29% | 156,709 |
02/24/2026 | 5.76 | 5.90 | 5.64 | 5.67 | -1.39% | 86,066 |
02/23/2026 | 5.73 | 5.91 | 5.61 | 5.75 | +0.35% | 80,460 |
02/20/2026 | 5.77 | 5.77 | 5.22 | 5.73 | -1.72% | 92,687 |
02/19/2026 | 5.65 | 5.94 | 5.43 | 5.83 | +3.00% | 140,890 |
02/18/2026 | 5.53 | 5.78 | 5.52 | 5.66 | +1.80% | 118,410 |
02/17/2026 | 5.49 | 5.68 | 5.28 | 5.56 | +0.18% | 118,616 |
02/13/2026 | 5.29 | 5.74 | 5.29 | 5.55 | +5.51% | 121,015 |
02/12/2026 | 5.49 | 5.49 | 5.13 | 5.26 | -2.95% | 108,756 |
02/11/2026 | 5.53 | 5.59 | 5.11 | 5.42 | -0.55% | 130,711 |
02/10/2026 | 5.44 | 5.64 | 5.37 | 5.45 | 0.00% | 136,462 |
02/09/2026 | 5.64 | 5.66 | 5.40 | 5.45 | -4.05% | 117,705 |
02/06/2026 | 5.38 | 5.74 | 5.25 | 5.68 | +8.60% | 222,214 |
02/05/2026 | 5.58 | 5.79 | 5.18 | 5.23 | -7.10% | 233,743 |
02/04/2026 | 5.72 | 5.77 | 5.39 | 5.63 | -1.05% | 167,255 |
02/03/2026 | 5.86 | 6.00 | 5.51 | 5.69 | -2.74% | 165,227 |
02/02/2026 | 5.71 | 5.98 | 5.71 | 5.85 | +2.45% | 157,466 |
01/30/2026 | 5.63 | 5.80 | 5.46 | 5.71 | -1.04% | 159,891 |
01/29/2026 | 5.83 | 5.93 | 5.68 | 5.77 | -1.70% | 75,540 |
01/28/2026 | 5.92 | 5.94 | 5.69 | 5.87 | -0.51% | 171,415 |
01/27/2026 | 5.78 | 5.95 | 5.73 | 5.90 | +1.55% | 152,593 |
01/26/2026 | 5.87 | 5.99 | 5.74 | 5.81 | -1.19% | 145,222 |
01/23/2026 | 6.18 | 6.18 | 5.85 | 5.88 | -5.16% | 110,525 |
01/22/2026 | 6.08 | 6.29 | 5.95 | 6.20 | +1.97% | 298,419 |
01/21/2026 | 5.64 | 6.09 | 5.62 | 6.08 | +9.16% | 229,994 |
01/20/2026 | 5.84 | 5.99 | 5.55 | 5.57 | -7.48% | 250,065 |
01/16/2026 | 6.27 | 6.43 | 6.00 | 6.02 | -4.14% | 159,454 |
01/15/2026 | 6.31 | 6.58 | 6.01 | 6.28 | -0.48% | 165,747 |
01/14/2026 | 6.61 | 6.81 | 5.89 | 6.31 | -5.54% | 434,871 |
01/13/2026 | 6.46 | 6.95 | 6.09 | 6.68 | +4.70% | 323,933 |