NASDAQ:FHTX
Foghorn Therapeutics Inc. Stock Price (Quote)
$5.56
-0.380 (-6.40%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $8.05 | Friday, 10th May 2024 FHTX stock ended at $5.56. This is 6.40% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 17.61% from a day low at $5.11 to a day high of $6.01. |
| 90 days | $4.80 | $8.44 | |
| 52 weeks | $2.70 | $9.96 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $5.99 | $6.01 | $5.11 | $5.56 | 146 081 |
| May 09, 2024 | $5.93 | $6.50 | $5.88 | $5.94 | 80 959 |
| May 08, 2024 | $5.51 | $5.98 | $5.51 | $5.98 | 54 448 |
| May 07, 2024 | $5.83 | $6.03 | $5.62 | $5.63 | 58 265 |
| May 06, 2024 | $6.04 | $6.29 | $5.83 | $5.83 | 30 418 |
| May 03, 2024 | $6.35 | $6.52 | $5.82 | $5.99 | 47 530 |
| May 02, 2024 | $6.00 | $6.35 | $5.87 | $6.11 | 65 975 |
| May 01, 2024 | $5.48 | $6.25 | $5.48 | $5.86 | 60 654 |
| Apr 30, 2024 | $5.57 | $5.68 | $5.44 | $5.46 | 26 523 |
| Apr 29, 2024 | $5.62 | $5.90 | $5.61 | $5.73 | 15 726 |
| Apr 26, 2024 | $5.25 | $5.55 | $5.20 | $5.49 | 34 373 |
| Apr 25, 2024 | $5.04 | $5.31 | $4.80 | $5.23 | 44 210 |
| Apr 24, 2024 | $5.21 | $5.62 | $5.15 | $5.21 | 110 128 |
| Apr 23, 2024 | $5.20 | $5.38 | $5.09 | $5.16 | 45 662 |
| Apr 22, 2024 | $5.31 | $5.40 | $4.96 | $5.05 | 76 391 |
| Apr 19, 2024 | $5.48 | $5.94 | $5.14 | $5.30 | 116 868 |
| Apr 18, 2024 | $5.76 | $5.83 | $5.51 | $5.53 | 119 504 |
| Apr 17, 2024 | $6.16 | $6.74 | $5.75 | $5.78 | 134 295 |
| Apr 16, 2024 | $6.20 | $6.21 | $5.83 | $6.03 | 86 905 |
| Apr 15, 2024 | $7.41 | $7.45 | $6.27 | $6.39 | 68 208 |
| Apr 12, 2024 | $7.96 | $7.99 | $6.99 | $7.42 | 95 332 |
| Apr 11, 2024 | $7.16 | $8.05 | $7.02 | $8.00 | 119 704 |
| Apr 10, 2024 | $7.18 | $7.89 | $6.86 | $7.26 | 69 648 |
| Apr 09, 2024 | $7.31 | $7.69 | $7.26 | $7.48 | 51 595 |
| Apr 08, 2024 | $7.19 | $7.42 | $7.00 | $7.17 | 52 027 |
