Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Foghorn Therapeutics Inc. - Common Stock (NQ:FHTX)

4.040 +0.050 (+1.25%)

Streaming Delayed Price Updated: 12:55 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	4.260	4.340	3.650	3.990	379,270	-0.32(-7.42%)
Oct 16, 2025	4.500	4.570	4.300	4.310	222,479	-0.11(-2.49%)
Oct 15, 2025	4.360	4.468	4.220	4.420	172,055	+0.07(+1.61%)
Oct 14, 2025	4.190	4.380	4.120	4.350	260,824	+0.06(+1.40%)
Oct 13, 2025	4.190	4.418	4.100	4.290	214,360	+0.23(+5.67%)
Oct 10, 2025	4.450	4.520	4.021	4.060	192,018	-0.36(-8.14%)
Oct 09, 2025	4.490	4.587	4.360	4.420	150,915	-0.08(-1.78%)
Oct 08, 2025	4.450	4.620	4.405	4.500	184,543	+0.08(+1.81%)
Oct 07, 2025	4.590	4.840	4.360	4.420	125,202	-0.11(-2.43%)
Oct 06, 2025	4.720	4.815	4.500	4.530	174,181	-0.11(-2.37%)
Oct 03, 2025	4.540	4.830	4.540	4.640	140,642	+0.10(+2.20%)
Oct 02, 2025	4.960	5.038	4.450	4.540	333,718	-0.39(-7.91%)
Oct 01, 2025	4.860	5.115	4.855	4.930	207,786	+0.04(+0.82%)
Sep 30, 2025	4.970	5.030	4.790	4.890	155,464	-0.12(-2.40%)
Sep 29, 2025	4.930	5.125	4.713	5.010	91,614	+0.15(+3.09%)
Sep 26, 2025	4.690	4.970	4.650	4.860	129,571	+0.17(+3.62%)
Sep 25, 2025	4.870	4.960	4.640	4.690	92,868	-0.22(-4.48%)
Sep 24, 2025	5.040	5.090	4.825	4.910	161,989	-0.10(-2.00%)
Sep 23, 2025	4.990	5.158	4.950	5.010	111,240	+0.03(+0.60%)
Sep 22, 2025	4.990	5.160	4.880	4.980	119,346	-0.04(-0.80%)
Sep 19, 2025	5.140	5.140	4.720	5.020	284,633	-0.12(-2.33%)
Sep 18, 2025	4.920	5.190	4.880	5.140	120,657	+0.34(+7.08%)
Sep 17, 2025	4.920	5.055	4.780	4.800	103,364	-0.10(-2.04%)
Sep 16, 2025	4.960	5.020	4.870	4.900	38,882	-0.09(-1.80%)
Sep 15, 2025	5.220	5.582	4.930	4.990	99,436	-0.20(-3.85%)
Sep 12, 2025	5.310	5.440	5.190	5.190	82,067	-0.09(-1.70%)
Sep 11, 2025	5.120	5.410	5.100	5.280	132,319	+0.13(+2.52%)
Sep 10, 2025	5.420	5.560	5.100	5.150	98,049	-0.28(-5.16%)
Sep 09, 2025	5.740	5.750	5.342	5.430	61,426	-0.32(-5.57%)
Sep 08, 2025	5.850	5.850	5.510	5.750	87,035	-0.02(-0.35%)
Sep 05, 2025	5.440	5.780	5.300	5.770	110,356	+0.38(+7.05%)
Sep 04, 2025	5.290	5.400	5.140	5.390	37,319	+0.12(+2.28%)
Sep 03, 2025	5.270	5.457	5.250	5.270	64,926	-0.01(-0.19%)
Sep 02, 2025	5.030	5.375	4.980	5.280	116,463	+0.22(+4.35%)
Aug 29, 2025	5.040	5.115	4.900	5.060	77,619	+0.05(+1.00%)
Aug 28, 2025	5.440	5.440	4.970	5.010	94,391	-0.40(-7.39%)
Aug 27, 2025	5.530	5.630	5.370	5.410	42,090	-0.12(-2.17%)
Aug 26, 2025	5.210	5.590	5.160	5.530	98,068	+0.28(+5.33%)
Aug 25, 2025	5.510	5.600	5.220	5.250	76,306	-0.31(-5.58%)
Aug 22, 2025	5.060	5.690	5.060	5.560	160,508	+0.52(+10.32%)
Aug 21, 2025	5.210	5.290	5.010	5.040	67,951	-0.22(-4.18%)
Aug 20, 2025	4.860	5.300	4.750	5.260	104,898	+0.43(+8.90%)
Aug 19, 2025	5.050	5.200	4.830	4.830	79,282	-0.27(-5.29%)
Aug 18, 2025	4.970	5.180	4.970	5.100	65,433	+0.12(+2.41%)
Aug 15, 2025	5.180	5.200	4.980	4.980	55,948	-0.16(-3.21%)
Aug 14, 2025	5.050	5.230	5.030	5.145	74,885	-0.03(-0.48%)
Aug 13, 2025	4.910	5.180	4.720	5.170	109,008	+0.30(+6.16%)
Aug 12, 2025	4.780	4.870	4.660	4.870	108,666	+0.16(+3.40%)
Aug 11, 2025	4.670	4.820	4.605	4.710	66,894	+0.13(+2.84%)
Aug 08, 2025	5.020	5.020	4.475	4.580	71,553	-0.40(-8.03%)
Aug 07, 2025	4.920	5.000	4.730	4.980	117,730	+0.07(+1.43%)
Aug 06, 2025	5.010	5.125	4.715	4.910	115,559	-0.09(-1.80%)
Aug 05, 2025	5.230	5.240	4.965	5.000	105,579	-0.14(-2.72%)
Aug 04, 2025	5.020	5.160	4.820	5.140	78,750	+0.15(+3.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Foghorn Therapeutics Inc. - Common Stock (NQ:FHTX)

Historical Prices