Foghorn Therapeutics Stock Price History
NASDAQ: FHTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.00+0.01 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 1.99 -0.50%
FHTX price history at a glance
The price history for Foghorn Therapeutics (FHTX) on this page begins on October 19, 2020, when the stock closed at $18.12; it most recently closed at $1.99 on October 5, 2026. The highest price in this record is $28.27, reached on December 14, 2020; the latest close is 93.0% below that peak. Across the 5 complete calendar years in the table, FHTX finished higher in 3 and lower in 2. Its best year was 2021 (+12.8%) and its worst was 2022 (-72.1%).
Over roughly 6 years the share price changed -89.0%, a -31.0% compound annual price return (excluding dividends). In the last 12 months alone, FHTX has lost 55.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $28.27
- Date of high
- Dec 14, 2020
- Low since 2020
- $1.79
- Date of low
- Sep 28, 2026
- 52-week high
- $7.61
- 52-week low
- $1.79
- IPO year
- 2020
- Last close
- $1.99
FHTX returns
1 week
-31.85%
1 month
-58.80%
3 months
-66.89%
6 months
-58.46%
Year to date
-63.15%
1 year
-55.78%
3 years
-42.98%
5 years
-83.93%
FHTX price return, excluding dividends.
FHTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.99 | -61.66% |
| 2025 | 5.19 | +8.13% |
| 2024 | 4.80 | -25.58% |
| 2023 | 6.45 | +1.10% |
| 2022 | 6.38 | -72.10% |
| 2021 | 22.87 | +12.83% |
| 2020* | 20.27 | +11.87% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
FHTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.05 | 2.14 | 1.89 | 1.99 | -4.78% | |
| 1.92 | 2.15 | 1.91 | 2.09 | +6.09% | |
| 2.00 | 2.02 | 1.84 | 1.97 | -1.50% | |
| 2.03 | 2.12 | 1.98 | 2.00 | -0.99% | |
| 2.91 | 2.91 | 1.99 | 2.02 | -30.82% | |
| 2.08 | 3.21 | 1.79 | 2.92 | -18.21% | |
| 3.55 | 3.60 | 3.50 | 3.57 | +1.42% | |
| 3.53 | 3.58 | 3.46 | 3.52 | 0.00% | |
| 3.49 | 3.62 | 3.40 | 3.52 | +0.57% | |
| 3.61 | 3.66 | 3.47 | 3.50 | -2.78% | |
| 3.83 | 3.85 | 3.55 | 3.60 | -6.98% | |
| 4.12 | 4.21 | 3.85 | 3.87 | -8.73% | |
| 4.21 | 4.32 | 4.15 | 4.24 | +2.17% | |
| 4.16 | 4.19 | 4.07 | 4.15 | +0.24% | |
| 4.21 | 4.25 | 4.07 | 4.14 | -1.43% | |
| 4.27 | 4.32 | 4.13 | 4.20 | +0.72% | |
| 4.17 | 4.23 | 4.08 | 4.17 | +1.21% | |
| 4.35 | 4.38 | 4.09 | 4.12 | -5.50% | |
| 4.42 | 4.56 | 4.33 | 4.36 | -1.36% | |
| 4.54 | 4.62 | 4.37 | 4.42 | -1.56% | |
| 4.65 | 4.65 | 4.46 | 4.49 | -3.85% | |
| 4.79 | 4.90 | 4.66 | 4.67 | -3.31% | |
| 4.81 | 4.91 | 4.66 | 4.83 | -1.83% | |
| 4.81 | 5.00 | 4.70 | 4.92 | +1.03% | |
| 5.16 | 5.21 | 4.84 | 4.87 | -5.80% | |
| 5.75 | 5.89 | 5.03 | 5.17 | -9.14% | |
| 5.63 | 5.76 | 5.45 | 5.69 | -0.87% | |
| 5.96 | 5.97 | 5.73 | 5.74 | -4.33% | |
| 6.17 | 6.24 | 5.96 | 6.00 | -3.54% | |
| 6.68 | 6.80 | 6.08 | 6.22 | -7.03% | |
| 6.85 | 6.85 | 6.51 | 6.69 | -2.34% | |
| 6.90 | 7.29 | 6.82 | 6.85 | -0.29% | |
| 7.35 | 7.35 | 6.57 | 6.87 | -2.83% | |
| 7.10 | 7.35 | 6.95 | 7.07 | +0.86% | |
| 6.93 | 7.61 | 6.89 | 7.01 | -0.71% | |
| 6.94 | 7.17 | 6.77 | 7.06 | +4.59% | |
| 6.62 | 6.87 | 6.43 | 6.75 | +0.15% | |
| 6.25 | 6.90 | 6.17 | 6.74 | +7.67% | |
| 6.47 | 6.60 | 6.15 | 6.26 | -3.54% | |
| 6.64 | 6.80 | 6.47 | 6.49 | -2.26% | |
| 6.65 | 6.85 | 6.49 | 6.64 | +0.76% | |
| 6.21 | 6.83 | 6.21 | 6.59 | +5.61% | |
| 6.03 | 6.60 | 5.95 | 6.24 | +2.80% | |
| 5.64 | 6.17 | 5.52 | 6.07 | +8.98% | |
| 5.06 | 5.58 | 5.05 | 5.57 | +14.14% | |
| 4.86 | 4.95 | 4.73 | 4.88 | +0.41% | |
| 4.63 | 4.92 | 4.63 | 4.86 | +5.42% | |
| 4.55 | 4.72 | 4.47 | 4.61 | +1.77% | |
| 4.74 | 4.95 | 4.41 | 4.53 | -4.43% | |
| 4.74 | 4.83 | 4.61 | 4.74 | 0.00% | |
| 5.14 | 5.25 | 4.71 | 4.74 | -7.60% | |
| 5.22 | 5.23 | 5.01 | 5.13 | -1.35% | |
| 4.99 | 5.24 | 4.87 | 5.20 | +7.22% | |
| 5.03 | 5.08 | 4.76 | 4.85 | -4.34% | |
| 5.12 | 5.16 | 4.99 | 5.07 | -2.69% | |
| 5.08 | 5.22 | 5.05 | 5.21 | +0.97% | |
| 5.19 | 5.32 | 5.13 | 5.16 | -0.58% | |
| 5.21 | 5.39 | 5.13 | 5.19 | 0.00% | |
| 4.95 | 5.28 | 4.86 | 5.19 | +2.37% | |
| 5.41 | 5.43 | 4.89 | 5.07 | -6.97% | |
| 5.36 | 5.48 | 5.07 | 5.45 | +1.30% | |
| 5.40 | 5.51 | 5.28 | 5.38 | -1.10% | |
| 5.94 | 5.94 | 5.34 | 5.44 | -8.57% | |
| 5.95 | 6.06 | 5.66 | 5.95 | -1.00% | |
| 6.09 | 6.33 | 5.88 | 6.01 | -2.59% | |
| 5.91 | 6.57 | 5.84 | 6.17 | +2.83% | |
| 5.05 | 6.24 | 5.05 | 6.00 | +18.81% | |
| 5.27 | 5.34 | 4.99 | 5.05 | -4.72% | |
| 5.02 | 5.34 | 4.83 | 5.30 | +5.79% | |
| 4.90 | 5.11 | 4.74 | 5.01 | +2.66% | |
| 4.83 | 4.95 | 4.76 | 4.88 | +0.41% | |
| 4.27 | 4.96 | 4.17 | 4.86 | +15.17% | |
| 4.01 | 4.29 | 3.98 | 4.22 | +4.71% | |
| 4.09 | 4.16 | 3.99 | 4.03 | -1.23% | |
| 4.14 | 4.25 | 4.07 | 4.08 | -1.45% | |
| 4.13 | 4.35 | 4.11 | 4.14 | -0.96% | |
| 4.20 | 4.28 | 4.14 | 4.18 | +0.72% | |
| 4.13 | 4.17 | 4.05 | 4.15 | +2.47% | |
| 4.02 | 4.24 | 3.99 | 4.05 | +1.00% | |
| 4.12 | 4.18 | 3.96 | 4.01 | -2.43% | |
| 4.21 | 4.29 | 4.03 | 4.11 | -1.67% | |
| 4.05 | 4.23 | 4.03 | 4.18 | +2.96% | |
| 3.89 | 4.10 | 3.83 | 4.06 | +5.45% | |
| 3.89 | 3.98 | 3.81 | 3.85 | -0.52% | |
| 3.75 | 3.88 | 3.72 | 3.87 | +4.31% | |
| 3.76 | 3.76 | 3.63 | 3.71 | -0.54% | |
| 3.73 | 3.80 | 3.62 | 3.73 | -0.27% | |
| 3.68 | 3.82 | 3.64 | 3.74 | +2.75% | |
| 3.62 | 3.68 | 3.54 | 3.64 | +0.28% | |
| 3.94 | 4.11 | 3.59 | 3.63 | -8.68% | |
| 4.27 | 4.31 | 3.94 | 3.98 | -7.13% | |
| 4.29 | 4.35 | 4.19 | 4.28 | +0.23% | |
| 4.24 | 4.40 | 4.12 | 4.27 | 0.00% | |
| 4.39 | 4.59 | 4.27 | 4.27 | -2.29% | |
| 4.28 | 4.54 | 4.15 | 4.37 | +3.55% | |
| 4.15 | 4.33 | 4.05 | 4.22 | +1.44% | |
| 4.01 | 4.18 | 3.98 | 4.16 | +4.00% | |
| 3.61 | 4.02 | 3.61 | 4.00 | +11.11% | |
| 3.76 | 3.76 | 3.59 | 3.60 | -5.76% | |
| 3.81 | 3.90 | 3.70 | 3.82 | +0.79% | |
| 4.03 | 4.03 | 3.77 | 3.79 | -6.19% | |
| 4.17 | 4.17 | 3.99 | 4.04 | -3.12% | |
| 4.22 | 4.34 | 4.13 | 4.17 | -1.65% | |
| 4.32 | 4.44 | 4.22 | 4.24 | -2.08% | |
| 4.45 | 4.53 | 4.31 | 4.33 | -2.48% | |
| 4.18 | 4.50 | 4.05 | 4.44 | +5.71% | |
| 4.68 | 4.68 | 4.09 | 4.20 | -10.26% | |
| 4.71 | 4.73 | 4.62 | 4.68 | +0.86% | |
| 4.74 | 4.86 | 4.63 | 4.64 | -0.85% | |
| 4.71 | 4.87 | 4.66 | 4.68 | -1.68% | |
| 4.72 | 4.83 | 4.66 | 4.76 | +0.21% | |
| 4.77 | 4.80 | 4.63 | 4.75 | -0.21% | |
| 5.12 | 5.15 | 4.74 | 4.76 | -7.93% | |
| 5.21 | 5.36 | 5.01 | 5.17 | -0.77% | |
| 5.27 | 5.53 | 5.21 | 5.21 | -1.88% | |
| 5.17 | 5.38 | 5.10 | 5.31 | +2.31% | |
| 5.33 | 5.44 | 5.08 | 5.19 | -3.71% | |
| 5.22 | 5.47 | 5.22 | 5.39 | +2.28% | |
| 5.47 | 5.47 | 5.25 | 5.27 | -4.36% | |
| 5.19 | 5.59 | 5.19 | 5.51 | +4.16% | |
| 4.99 | 5.30 | 4.99 | 5.29 | +8.85% | |
| 4.84 | 4.86 | 4.76 | 4.86 | -0.21% | |
| 4.84 | 4.98 | 4.81 | 4.87 | +0.41% | |
| 4.71 | 4.92 | 4.71 | 4.85 | +3.41% | |
| 4.61 | 4.79 | 4.54 | 4.69 | +2.18% | |
| 4.78 | 4.78 | 4.53 | 4.59 | -4.18% | |
| 4.81 | 4.87 | 4.58 | 4.79 | -2.04% | |
| 5.18 | 5.20 | 4.82 | 4.89 | -1.61% | |
| 4.83 | 4.99 | 4.71 | 4.97 | +1.84% | |
| 4.90 | 5.10 | 4.85 | 4.88 | -1.01% | |
| 4.75 | 5.03 | 4.70 | 4.93 | +0.61% | |
| 4.85 | 5.05 | 4.85 | 4.90 | +2.51% | |
| 4.52 | 4.84 | 4.52 | 4.78 | +8.14% | |
| 4.54 | 4.65 | 4.35 | 4.42 | -1.78% | |
| 4.85 | 4.93 | 4.48 | 4.50 | -8.16% | |
| 4.84 | 5.07 | 4.77 | 4.90 | -0.61% | |
| 4.88 | 5.10 | 4.88 | 4.93 | +2.71% | |
| 5.06 | 5.11 | 4.74 | 4.80 | -5.70% | |
| 5.15 | 5.36 | 5.05 | 5.09 | +1.80% | |
| 4.90 | 5.14 | 4.82 | 5.00 | +2.25% | |
| 4.76 | 4.96 | 4.74 | 4.89 | +0.20% | |
| 5.06 | 5.06 | 4.80 | 4.88 | -3.56% | |
| 4.93 | 5.20 | 4.93 | 5.06 | +1.81% | |
| 4.92 | 5.21 | 4.92 | 4.97 | +1.43% | |
| 4.99 | 5.14 | 4.76 | 4.90 | -0.41% | |
| 5.60 | 5.60 | 4.60 | 4.92 | -12.92% | |
| 5.44 | 5.69 | 5.42 | 5.65 | +2.91% | |
| 5.45 | 5.81 | 5.37 | 5.49 | +0.18% | |
| 5.72 | 5.80 | 5.34 | 5.48 | -5.19% | |
| 5.45 | 5.83 | 5.44 | 5.78 | +2.48% | |
| 5.63 | 5.73 | 5.43 | 5.64 | -0.53% | |
| 5.59 | 5.81 | 5.44 | 5.67 | +2.72% | |
| 5.56 | 5.74 | 5.32 | 5.52 | -4.17% | |
| 5.50 | 5.81 | 5.50 | 5.76 | +1.41% | |
| 5.68 | 5.75 | 5.58 | 5.68 | -1.39% | |
| 5.80 | 5.83 | 5.59 | 5.76 | -0.69% | |
| 5.74 | 5.96 | 5.66 | 5.80 | +2.29% | |
| 5.76 | 5.90 | 5.64 | 5.67 | -1.39% | |
| 5.73 | 5.91 | 5.61 | 5.75 | +0.35% | |
| 5.77 | 5.77 | 5.22 | 5.73 | -1.72% | |
| 5.65 | 5.94 | 5.43 | 5.83 | +3.00% | |
| 5.53 | 5.78 | 5.52 | 5.66 | +1.80% | |
| 5.49 | 5.68 | 5.28 | 5.56 | +0.18% | |
| 5.29 | 5.74 | 5.29 | 5.55 | +5.51% | |
| 5.49 | 5.49 | 5.13 | 5.26 | -2.95% | |
| 5.53 | 5.59 | 5.11 | 5.42 | -0.55% | |
| 5.44 | 5.64 | 5.37 | 5.45 | 0.00% | |
| 5.64 | 5.66 | 5.40 | 5.45 | -4.05% | |
| 5.38 | 5.74 | 5.25 | 5.68 | +8.60% | |
| 5.58 | 5.79 | 5.18 | 5.23 | -7.10% | |
| 5.72 | 5.77 | 5.39 | 5.63 | -1.05% | |
| 5.86 | 6.00 | 5.51 | 5.69 | -2.74% | |
| 5.71 | 5.98 | 5.71 | 5.85 | +2.45% | |
| 5.63 | 5.80 | 5.46 | 5.71 | -1.04% | |
| 5.83 | 5.93 | 5.68 | 5.77 | -1.70% | |
| 5.92 | 5.94 | 5.69 | 5.87 | -0.51% | |
| 5.78 | 5.95 | 5.73 | 5.90 | +1.55% | |
| 5.87 | 5.99 | 5.74 | 5.81 | -1.19% | |
| 6.18 | 6.18 | 5.85 | 5.88 | -5.16% | |
| 6.08 | 6.29 | 5.95 | 6.20 | +1.97% | |
| 5.64 | 6.09 | 5.62 | 6.08 | +9.16% | |
| 5.84 | 5.99 | 5.55 | 5.57 | -7.48% | |
| 6.27 | 6.43 | 6.00 | 6.02 | -4.14% | |
| 6.31 | 6.58 | 6.01 | 6.28 | -0.48% | |
| 6.61 | 6.81 | 5.89 | 6.31 | -5.54% | |
| 6.46 | 6.95 | 6.09 | 6.68 | +4.70% | |
| 5.42 | 6.50 | 5.40 | 6.38 | +23.64% | |
| 5.26 | 5.30 | 5.04 | 5.16 | -1.34% | |
| 5.18 | 5.25 | 5.02 | 5.23 | -0.57% | |
| 4.99 | 5.37 | 4.99 | 5.26 | +6.69% | |
| 4.98 | 4.98 | 4.64 | 4.93 | -1.00% | |
| 5.19 | 5.32 | 4.95 | 4.98 | -4.05% | |
| 5.44 | 5.48 | 5.12 | 5.19 | -3.89% | |
| 5.15 | 5.54 | 5.15 | 5.40 | +4.85% | |
| 5.20 | 5.23 | 5.01 | 5.15 | -0.77% | |
| 5.31 | 5.33 | 5.06 | 5.19 | -3.89% | |
| 5.44 | 5.51 | 5.30 | 5.40 | 0.00% | |
| 5.49 | 5.54 | 5.25 | 5.40 | -2.70% | |
| 5.82 | 5.91 | 5.48 | 5.55 | -3.98% | |
| 5.32 | 5.95 | 5.32 | 5.78 | +10.31% | |
| 5.13 | 5.55 | 5.13 | 5.24 | +4.80% | |
| 4.86 | 5.24 | 4.69 | 5.00 | +7.76% | |
| 4.51 | 4.90 | 4.44 | 4.64 | +3.57% | |
| 4.35 | 4.52 | 4.21 | 4.48 | +2.52% | |
| 4.48 | 4.50 | 4.30 | 4.37 | -1.58% | |
| 4.53 | 4.55 | 4.43 | 4.44 | -0.89% | |
| 4.45 | 4.59 | 4.41 | 4.48 | +0.67% | |
| 4.36 | 4.55 | 4.36 | 4.45 | +1.83% | |
| 4.42 | 4.53 | 4.35 | 4.37 | -1.80% | |
| 4.43 | 4.63 | 4.33 | 4.45 | +2.06% | |
| 4.63 | 4.82 | 4.35 | 4.36 | -4.80% | |
| 4.56 | 4.81 | 4.50 | 4.58 | +3.15% | |
| 4.32 | 4.47 | 4.27 | 4.44 | +3.50% | |
| 4.43 | 4.52 | 4.29 | 4.29 | -2.50% | |
| 4.73 | 4.73 | 4.36 | 4.40 | -7.37% | |
| 4.86 | 4.87 | 4.65 | 4.75 | -1.25% | |
| 4.70 | 4.86 | 4.65 | 4.81 | +1.91% | |
| 4.60 | 4.76 | 4.40 | 4.72 | +3.51% | |
| 4.61 | 4.81 | 4.51 | 4.56 | -1.30% | |
| 4.59 | 4.89 | 4.54 | 4.62 | +0.65% | |
| 5.01 | 5.11 | 4.56 | 4.59 | -5.56% | |
| 5.04 | 5.26 | 4.83 | 4.86 | -3.19% | |
| 4.72 | 5.02 | 4.63 | 5.02 | +4.37% | |
| 4.90 | 5.69 | 4.75 | 4.81 | +2.56% | |
| 4.35 | 4.75 | 4.22 | 4.69 | +7.57% | |
| 4.46 | 4.47 | 4.32 | 4.36 | -3.75% | |
| 4.43 | 4.60 | 4.34 | 4.53 | +2.03% | |
| 4.40 | 4.49 | 4.33 | 4.44 | +0.45% | |
| 4.40 | 4.60 | 4.40 | 4.42 | +1.38% | |
| 4.04 | 4.43 | 3.86 | 4.36 | +9.00% | |
| 4.01 | 4.07 | 3.88 | 4.00 | 0.00% | |
| 3.54 | 4.04 | 3.54 | 4.00 | +13.31% | |
| 3.80 | 3.80 | 3.27 | 3.53 | -16.15% | |
| 4.40 | 4.49 | 4.05 | 4.21 | -4.54% | |
| 4.36 | 4.61 | 4.15 | 4.41 | +2.32% | |
| 4.21 | 4.44 | 4.21 | 4.31 | +1.89% | |
| 4.45 | 4.51 | 4.16 | 4.23 | -4.94% | |
| 4.10 | 4.69 | 4.03 | 4.45 | +8.01% | |
| 4.08 | 4.20 | 3.94 | 4.12 | +1.23% | |
| 3.99 | 4.10 | 3.85 | 4.07 | +4.36% | |
| 4.04 | 4.14 | 3.89 | 3.90 | -2.74% | |
| 4.07 | 4.13 | 3.90 | 4.01 | -1.47% | |
| 4.02 | 4.21 | 3.98 | 4.07 | +0.74% | |
| 4.05 | 4.16 | 3.97 | 4.04 | +1.25% | |
| 4.26 | 4.34 | 3.65 | 3.99 | -7.42% | |
| 4.50 | 4.57 | 4.30 | 4.31 | -2.49% | |
| 4.36 | 4.47 | 4.22 | 4.42 | +1.61% | |
| 4.19 | 4.38 | 4.12 | 4.35 | +1.40% | |
| 4.19 | 4.42 | 4.10 | 4.29 | +5.67% | |
| 4.45 | 4.52 | 4.02 | 4.06 | -8.14% | |
| 4.49 | 4.59 | 4.36 | 4.42 | -1.78% | |
| 4.45 | 4.62 | 4.41 | 4.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FHTX chart for longer ranges.