MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FHTX — Foghorn Therapeutics Inc. Common Stock
NasdaqFoghorn Therapeutics Inc. Common Stock
$2.02
-0.90(-30.82%)
- O
- 2.91
- H
- 2.91
- L
- 1.99
- V
- 2.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.02
Period Return-52.36%
Period High$7.61
Period Low$1.79
Avg Daily Volume242.5K
Total Trading Days365
FHTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.91 | $2.91 | $1.99 | $2.02 | $-0.90 | -30.82% | 2,497,612 | $2.25 | $1.99 $2.91 |
| Oct 1, 2026 | $2.08 | $3.21 | $1.79 | $2.92 | $-0.65 | -18.21% | 13,378,302 | $2.31 | $1.79 $3.21 |
| Sep 30, 2026 | $3.55 | $3.60 | $3.50 | $3.57 | +$0.05 | +1.42% | 419,958 | $3.55 | $3.50 $3.60 |
| Sep 29, 2026 | $3.53 | $3.58 | $3.46 | $3.52 | +$0.00 | +0.00% | 376,220 | $3.51 | $3.46 $3.58 |
| Sep 28, 2026 | $3.49 | $3.62 | $3.40 | $3.52 | +$0.02 | +0.57% | 337,374 | $3.54 | $3.40 $3.62 |
| Sep 25, 2026 | $3.61 | $3.66 | $3.47 | $3.50 | $-0.10 | -2.78% | 525,425 | $3.54 | $3.47 $3.66 |
| Sep 24, 2026 | $3.83 | $3.85 | $3.55 | $3.60 | $-0.27 | -6.98% | 518,520 | $3.63 | $3.55 $3.85 |
| Sep 23, 2026 | $4.12 | $4.21 | $3.85 | $3.87 | $-0.37 | -8.73% | 1,795,706 | $3.94 | $3.85 $4.21 |
| Sep 22, 2026 | $4.21 | $4.32 | $4.15 | $4.24 | +$0.09 | +2.17% | 328,886 | $4.24 | $4.15 $4.32 |
| Sep 21, 2026 | $4.16 | $4.19 | $4.07 | $4.15 | +$0.01 | +0.24% | 188,406 | $4.14 | $4.07 $4.19 |
| Sep 18, 2026 | $4.21 | $4.25 | $4.07 | $4.14 | $-0.06 | -1.43% | 502,031 | $4.14 | $4.07 $4.25 |
| Sep 17, 2026 | $4.27 | $4.32 | $4.13 | $4.20 | +$0.03 | +0.72% | 246,007 | $4.21 | $4.13 $4.32 |
| Sep 16, 2026 | $4.17 | $4.23 | $4.08 | $4.17 | +$0.05 | +1.21% | 354,922 | $4.16 | $4.08 $4.23 |
| Sep 15, 2026 | $4.35 | $4.38 | $4.09 | $4.12 | $-0.24 | -5.50% | 466,545 | $4.15 | $4.09 $4.38 |
| Sep 14, 2026 | $4.42 | $4.56 | $4.33 | $4.36 | $-0.06 | -1.36% | 399,646 | $4.39 | $4.33 $4.56 |
| Sep 11, 2026 | $4.54 | $4.62 | $4.37 | $4.42 | $-0.07 | -1.56% | 289,027 | $4.45 | $4.37 $4.62 |
| Sep 10, 2026 | $4.65 | $4.65 | $4.46 | $4.49 | $-0.18 | -3.85% | 396,830 | $4.51 | $4.46 $4.65 |
| Sep 9, 2026 | $4.79 | $4.90 | $4.66 | $4.67 | $-0.16 | -3.31% | 199,624 | $4.75 | $4.66 $4.90 |
| Sep 8, 2026 | $4.81 | $4.91 | $4.66 | $4.83 | $-0.09 | -1.83% | 219,642 | $4.83 | $4.66 $4.91 |
| Sep 4, 2026 | $4.81 | $5.00 | $4.70 | $4.92 | +$0.05 | +1.03% | 266,014 | $4.92 | $4.70 $5.00 |
| Sep 3, 2026 | $5.16 | $5.21 | $4.84 | $4.87 | $-0.30 | -5.80% | 442,158 | $4.97 | $4.84 $5.21 |
| Sep 2, 2026 | $5.75 | $5.89 | $5.03 | $5.17 | $-0.52 | -9.14% | 948,708 | $5.28 | $5.03 $5.89 |
| Sep 1, 2026 | $5.63 | $5.76 | $5.45 | $5.69 | $-0.05 | -0.87% | 218,800 | $5.65 | $5.45 $5.76 |
| Aug 31, 2026 | $5.96 | $5.97 | $5.73 | $5.74 | $-0.26 | -4.33% | 305,574 | $5.79 | $5.73 $5.97 |
| Aug 28, 2026 | $6.17 | $6.24 | $5.96 | $6.00 | $-0.22 | -3.54% | 370,708 | $6.05 | $5.96 $6.24 |
| Aug 27, 2026 | $6.68 | $6.80 | $6.08 | $6.22 | $-0.47 | -7.03% | 433,045 | $6.31 | $6.08 $6.80 |
| Aug 26, 2026 | $6.85 | $6.85 | $6.51 | $6.69 | $-0.16 | -2.34% | 318,861 | $6.64 | $6.51 $6.85 |
| Aug 25, 2026 | $6.90 | $7.29 | $6.82 | $6.85 | $-0.02 | -0.29% | 293,960 | $6.95 | $6.82 $7.29 |
| Aug 24, 2026 | $7.35 | $7.35 | $6.57 | $6.87 | $-0.20 | -2.83% | 402,922 | $6.94 | $6.57 $7.35 |
| Aug 21, 2026 | $7.10 | $7.35 | $6.95 | $7.07 | +$0.06 | +0.86% | 536,548 | $7.15 | $6.95 $7.35 |