ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.970 +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 4.920 5.210 4.915 4.970 278,664 +0.07(+1.43%)
Mar 13, 2026 4.990 5.140 4.755 4.900 229,609 -0.02(-0.41%)
Mar 12, 2026 5.600 5.600 4.595 4.920 476,147 -0.73(-12.92%)
Mar 11, 2026 5.440 5.690 5.420 5.650 107,567 +0.16(+2.91%)
Mar 10, 2026 5.450 5.810 5.365 5.490 246,383 +0.01(+0.18%)
Mar 09, 2026 5.720 5.800 5.340 5.480 190,745 -0.30(-5.19%)
Mar 06, 2026 5.450 5.830 5.440 5.780 162,000 +0.14(+2.48%)
Mar 05, 2026 5.630 5.730 5.428 5.640 146,285 -0.03(-0.53%)
Mar 04, 2026 5.590 5.805 5.440 5.670 107,145 +0.15(+2.72%)
Mar 03, 2026 5.560 5.740 5.320 5.520 174,022 -0.24(-4.17%)
Mar 02, 2026 5.500 5.810 5.500 5.760 132,855 +0.08(+1.41%)
Feb 27, 2026 5.680 5.750 5.575 5.680 83,649 -0.08(-1.39%)
Feb 26, 2026 5.800 5.830 5.590 5.760 123,494 -0.04(-0.69%)
Feb 25, 2026 5.740 5.960 5.660 5.800 206,709 +0.13(+2.29%)
Feb 24, 2026 5.760 5.900 5.640 5.670 86,067 -0.08(-1.39%)
Feb 23, 2026 5.730 5.910 5.610 5.750 80,461 +0.02(+0.35%)
Feb 20, 2026 5.770 5.770 5.217 5.730 92,687 -0.10(-1.72%)
Feb 19, 2026 5.650 5.940 5.429 5.830 140,890 +0.17(+3.00%)
Feb 18, 2026 5.530 5.780 5.520 5.660 118,410 +0.10(+1.80%)
Feb 17, 2026 5.490 5.680 5.280 5.560 118,616 +0.01(+0.18%)
Feb 13, 2026 5.290 5.735 5.290 5.550 121,018 +0.29(+5.51%)
Feb 12, 2026 5.490 5.490 5.130 5.260 108,456 -0.16(-2.95%)
Feb 11, 2026 5.530 5.585 5.110 5.420 130,711 -0.03(-0.55%)
Feb 10, 2026 5.440 5.640 5.370 5.450 136,462 +0.00(+0.00%)
Feb 09, 2026 5.640 5.660 5.400 5.450 117,705 -0.23(-4.05%)
Feb 06, 2026 5.380 5.735 5.250 5.680 222,214 +0.45(+8.60%)
Feb 05, 2026 5.580 5.790 5.180 5.230 233,723 -0.40(-7.10%)
Feb 04, 2026 5.720 5.770 5.390 5.630 167,255 -0.06(-1.05%)
Feb 03, 2026 5.860 6.000 5.510 5.690 165,227 -0.16(-2.74%)
Feb 02, 2026 5.710 5.982 5.705 5.850 157,466 +0.14(+2.45%)
Jan 30, 2026 5.630 5.800 5.460 5.710 159,891 -0.06(-1.04%)
Jan 29, 2026 5.830 5.930 5.680 5.770 75,540 -0.10(-1.70%)
Jan 28, 2026 5.910 5.940 5.690 5.870 171,415 -0.03(-0.51%)
Jan 27, 2026 5.780 5.950 5.730 5.900 152,593 +0.09(+1.55%)
Jan 26, 2026 5.870 5.990 5.740 5.810 133,506 -0.07(-1.19%)
Jan 23, 2026 6.180 6.180 5.850 5.880 110,525 -0.32(-5.16%)
Jan 22, 2026 6.080 6.285 5.950 6.200 298,419 +0.12(+1.97%)
Jan 21, 2026 5.640 6.090 5.615 6.080 229,751 +0.51(+9.16%)
Jan 20, 2026 5.840 5.988 5.550 5.570 249,614 -0.45(-7.48%)
Jan 16, 2026 6.270 6.429 6.000 6.020 159,454 -0.26(-4.14%)
Jan 15, 2026 6.310 6.580 6.010 6.280 165,747 -0.03(-0.48%)
Jan 14, 2026 6.610 6.810 5.890 6.310 434,871 -0.37(-5.54%)
Jan 13, 2026 6.450 6.950 6.090 6.680 323,896 +0.30(+4.70%)
Jan 12, 2026 5.420 6.500 5.400 6.380 386,833 +1.22(+23.64%)
Jan 09, 2026 5.260 5.300 5.040 5.160 165,794 -0.07(-1.34%)
Jan 08, 2026 5.179 5.250 5.020 5.230 173,764 -0.03(-0.57%)
Jan 07, 2026 4.990 5.370 4.990 5.260 97,954 +0.33(+6.69%)
Jan 06, 2026 4.980 4.980 4.640 4.930 195,392 -0.05(-1.00%)
Jan 05, 2026 5.190 5.320 4.950 4.980 201,533 -0.21(-4.05%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.