Foghorn Therapeutics Inc. (FHTX) stock
FHTXNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 11/301% below fair value
$2.07+0.02 (+0.98%)
Close on Nov 13, 2026Market cap $122.93MP/E 29.6Yield –
Price history
Foghorn Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.07
+0.98% on the day
52-week range
$1.79 – $7.61
-72.8% from the high
Change over 52 weeks
-52.5%
From $4.36 on Nov 13, 2025
Average volume
646,962
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.04 | $2.08 | $1.94 | $2.07 | +0.98% | 534,219 |
| Nov 12, 2026 | $2.07 | $2.08 | $1.95 | $2.05 | -1.91% | 579,935 |
| Nov 11, 2026 | $1.95 | $2.10 | $1.88 | $2.09 | +10.00% | 761,431 |
| Nov 10, 2026 | $2.02 | $2.03 | $1.85 | $1.90 | -6.86% | 719,281 |
| Nov 9, 2026 | $2.08 | $2.12 | $1.89 | $2.04 | +9.09% | 1,393,839 |
| Nov 6, 2026 | $1.87 | $1.94 | $1.80 | $1.87 | -1.84% | 970,037 |
| Nov 5, 2026 | $2.10 | $2.10 | $1.80 | $1.91 | -9.29% | 1,008,457 |
| Nov 4, 2026 | $2.19 | $2.28 | $2.10 | $2.10 | -1.41% | 673,574 |
| Nov 3, 2026 | $2.15 | $2.21 | $2.08 | $2.13 | 0.00% | 624,747 |
| Nov 2, 2026 | $2.07 | $2.15 | $1.97 | $2.13 | +2.40% | 715,160 |
| Oct 30, 2026 | $2.08 | $2.09 | $2.01 | $2.08 | -0.48% | 555,608 |
| Oct 29, 2026 | $2.16 | $2.20 | $2.06 | $2.09 | -1.88% | 396,985 |
| Oct 28, 2026 | $2.04 | $2.13 | $2.03 | $2.13 | +3.90% | 483,372 |
| Oct 27, 2026 | $2.04 | $2.09 | $1.99 | $2.05 | 0.00% | 874,690 |
| Oct 26, 2026 | $1.99 | $2.06 | $1.93 | $2.05 | +2.50% | 509,745 |
| Oct 23, 2026 | $1.97 | $2.04 | $1.90 | $2.00 | -0.50% | 486,822 |
| Oct 22, 2026 | $2.00 | $2.09 | $1.99 | $2.01 | -1.47% | 301,051 |
| Oct 21, 2026 | $2.02 | $2.10 | $1.99 | $2.04 | +1.49% | 819,594 |
| Oct 20, 2026 | $1.87 | $2.07 | $1.87 | $2.01 | +7.49% | 555,099 |
| Oct 19, 2026 | $1.81 | $1.91 | $1.80 | $1.87 | +1.08% | 440,851 |
| Oct 16, 2026 | $1.81 | $1.90 | $1.81 | $1.85 | -2.12% | 981,304 |
| Oct 15, 2026 | $1.87 | $1.91 | $1.82 | $1.89 | +2.16% | 349,343 |
| Oct 14, 2026 | $1.85 | $1.89 | $1.80 | $1.85 | 0.00% | 1,071,894 |
| Oct 13, 2026 | $1.95 | $1.95 | $1.84 | $1.85 | -5.13% | 851,222 |
| Oct 12, 2026 | $1.98 | $2.00 | $1.94 | $1.95 | -2.50% | 586,299 |
| Oct 9, 2026 | $1.96 | $2.08 | $1.95 | $2.00 | +0.50% | 646,951 |
| Oct 8, 2026 | $2.05 | $2.14 | $1.89 | $1.99 | -4.78% | 1,228,058 |
| Oct 7, 2026 | $1.92 | $2.15 | $1.91 | $2.09 | +6.09% | 917,105 |
| Oct 6, 2026 | $2.00 | $2.02 | $1.84 | $1.97 | -1.50% | 984,692 |
| Oct 5, 2026 | $2.03 | $2.12 | $1.98 | $2.00 | -0.99% | 987,959 |
| Oct 2, 2026 | $2.91 | $2.91 | $1.99 | $2.02 | -30.82% | 2,546,614 |
| Oct 1, 2026 | $2.08 | $3.21 | $1.79 | $2.92 | -18.21% | 13,378,300 |
| Sep 30, 2026 | $3.55 | $3.60 | $3.50 | $3.57 | +1.42% | 419,958 |
| Sep 29, 2026 | $3.53 | $3.58 | $3.46 | $3.52 | 0.00% | 376,219 |
| Sep 28, 2026 | $3.49 | $3.62 | $3.40 | $3.52 | +0.57% | 337,374 |
| Sep 25, 2026 | $3.61 | $3.66 | $3.47 | $3.50 | -2.78% | 525,425 |
| Sep 24, 2026 | $3.83 | $3.85 | $3.55 | $3.60 | -6.98% | 518,520 |
| Sep 23, 2026 | $4.12 | $4.21 | $3.85 | $3.87 | -8.73% | 1,795,706 |
| Sep 22, 2026 | $4.21 | $4.32 | $4.15 | $4.24 | +2.17% | 328,885 |
| Sep 21, 2026 | $4.16 | $4.19 | $4.07 | $4.15 | +0.24% | 188,405 |
| Sep 18, 2026 | $4.21 | $4.25 | $4.07 | $4.14 | -1.43% | 502,030 |
| Sep 17, 2026 | $4.27 | $4.32 | $4.13 | $4.20 | +0.72% | 246,007 |
| Sep 16, 2026 | $4.17 | $4.23 | $4.08 | $4.17 | +1.21% | 354,921 |
| Sep 15, 2026 | $4.35 | $4.38 | $4.09 | $4.12 | -5.50% | 467,622 |
| Sep 14, 2026 | $4.42 | $4.56 | $4.33 | $4.36 | -1.36% | 399,648 |
| Sep 11, 2026 | $4.54 | $4.62 | $4.37 | $4.42 | -1.56% | 289,127 |
| Sep 10, 2026 | $4.65 | $4.65 | $4.46 | $4.49 | -3.85% | 396,829 |
| Sep 9, 2026 | $4.79 | $4.90 | $4.66 | $4.67 | -3.31% | 199,623 |
| Sep 8, 2026 | $4.81 | $4.91 | $4.66 | $4.83 | -1.83% | 219,642 |
| Sep 4, 2026 | $4.81 | $5.00 | $4.70 | $4.92 | +1.03% | 266,014 |
| Sep 3, 2026 | $5.16 | $5.21 | $4.84 | $4.87 | -5.80% | 442,157 |
| Sep 2, 2026 | $5.75 | $5.89 | $5.03 | $5.17 | -9.14% | 956,827 |
| Sep 1, 2026 | $5.63 | $5.76 | $5.45 | $5.69 | -0.87% | 218,800 |
| Aug 31, 2026 | $5.96 | $5.97 | $5.73 | $5.74 | -4.33% | 305,574 |
| Aug 28, 2026 | $6.17 | $6.24 | $5.96 | $6.00 | -3.54% | 370,707 |
| Aug 27, 2026 | $6.68 | $6.80 | $6.08 | $6.22 | -7.03% | 433,044 |
| Aug 26, 2026 | $6.85 | $6.85 | $6.51 | $6.69 | -2.34% | 318,860 |
| Aug 25, 2026 | $6.90 | $7.29 | $6.82 | $6.85 | -0.29% | 293,959 |
| Aug 24, 2026 | $7.35 | $7.35 | $6.57 | $6.87 | -2.83% | 402,922 |
| Aug 21, 2026 | $7.10 | $7.35 | $6.95 | $7.07 | +0.86% | 536,547 |
| Aug 20, 2026 | $6.93 | $7.61 | $6.89 | $7.01 | -0.71% | 1,326,593 |
| Aug 19, 2026 | $6.94 | $7.17 | $6.77 | $7.06 | +4.59% | 335,842 |
| Aug 18, 2026 | $6.62 | $6.87 | $6.43 | $6.75 | +0.15% | 153,922 |
| Aug 17, 2026 | $6.25 | $6.90 | $6.17 | $6.74 | +7.67% | 236,854 |
| Aug 14, 2026 | $6.47 | $6.60 | $6.15 | $6.26 | -3.54% | 140,019 |
| Aug 13, 2026 | $6.64 | $6.80 | $6.47 | $6.49 | -2.26% | 214,420 |
| Aug 12, 2026 | $6.65 | $6.85 | $6.49 | $6.64 | +0.76% | 235,978 |
| Aug 11, 2026 | $6.21 | $6.83 | $6.21 | $6.59 | +5.61% | 383,570 |
| Aug 10, 2026 | $6.03 | $6.60 | $5.95 | $6.24 | +2.80% | 366,760 |
| Aug 7, 2026 | $5.64 | $6.17 | $5.52 | $6.07 | +8.98% | 280,895 |
| Aug 6, 2026 | $5.06 | $5.58 | $5.05 | $5.57 | +14.14% | 365,783 |
| Aug 5, 2026 | $4.86 | $4.95 | $4.73 | $4.88 | +0.41% | 158,840 |
| Aug 4, 2026 | $4.63 | $4.92 | $4.63 | $4.86 | +5.42% | 160,821 |
| Aug 3, 2026 | $4.55 | $4.72 | $4.47 | $4.61 | +1.77% | 214,169 |
| Jul 31, 2026 | $4.74 | $4.95 | $4.41 | $4.53 | -4.43% | 157,610 |
| Jul 30, 2026 | $4.74 | $4.83 | $4.61 | $4.74 | 0.00% | 173,422 |
| Jul 29, 2026 | $5.14 | $5.25 | $4.71 | $4.74 | -7.60% | 201,565 |
| Jul 28, 2026 | $5.22 | $5.22 | $5.01 | $5.13 | -1.35% | 159,620 |
| Jul 27, 2026 | $4.99 | $5.24 | $4.87 | $5.20 | +7.22% | 159,317 |
| Jul 24, 2026 | $5.03 | $5.08 | $4.76 | $4.85 | -4.34% | 122,071 |
| Jul 23, 2026 | $5.12 | $5.16 | $4.99 | $5.07 | -2.69% | 136,491 |
| Jul 22, 2026 | $5.08 | $5.22 | $5.05 | $5.21 | +0.97% | 154,094 |
| Jul 21, 2026 | $5.19 | $5.32 | $5.13 | $5.16 | -0.58% | 180,628 |
| Jul 20, 2026 | $5.21 | $5.39 | $5.13 | $5.19 | 0.00% | 393,188 |
| Jul 17, 2026 | $4.95 | $5.28 | $4.86 | $5.19 | +2.37% | 408,287 |
| Jul 16, 2026 | $5.41 | $5.43 | $4.89 | $5.07 | -6.97% | 294,474 |
| Jul 15, 2026 | $5.36 | $5.48 | $5.07 | $5.45 | +1.30% | 246,643 |
| Jul 14, 2026 | $5.40 | $5.51 | $5.28 | $5.38 | -1.10% | 239,054 |
| Jul 13, 2026 | $5.94 | $5.94 | $5.34 | $5.44 | -8.57% | 286,131 |
| Jul 10, 2026 | $5.95 | $6.06 | $5.66 | $5.95 | -1.00% | 293,968 |
| Jul 9, 2026 | $6.09 | $6.33 | $5.88 | $6.01 | -2.59% | 392,277 |
| Jul 8, 2026 | $5.91 | $6.57 | $5.84 | $6.17 | +2.83% | 970,946 |
| Jul 7, 2026 | $5.05 | $6.24 | $5.05 | $6.00 | +18.81% | 1,513,812 |
| Jul 6, 2026 | $5.27 | $5.34 | $4.99 | $5.05 | -4.72% | 360,272 |
| Jul 2, 2026 | $5.02 | $5.34 | $4.83 | $5.30 | +5.79% | 401,703 |
| Jul 1, 2026 | $4.90 | $5.11 | $4.74 | $5.01 | +2.66% | 326,469 |
| Jun 30, 2026 | $4.83 | $4.95 | $4.76 | $4.88 | +0.41% | 260,547 |
| Jun 29, 2026 | $4.27 | $4.96 | $4.17 | $4.86 | +15.17% | 389,441 |
| Jun 26, 2026 | $4.01 | $4.29 | $3.98 | $4.22 | +4.71% | 1,225,336 |
| Jun 25, 2026 | $4.09 | $4.16 | $3.99 | $4.03 | -1.23% | 117,659 |
| Jun 24, 2026 | $4.14 | $4.25 | $4.07 | $4.08 | -1.45% | 126,240 |
| Jun 23, 2026 | $4.13 | $4.35 | $4.11 | $4.14 | -0.96% | 129,949 |
| Jun 22, 2026 | $4.20 | $4.28 | $4.14 | $4.18 | +0.72% | 202,325 |
| Jun 18, 2026 | $4.13 | $4.17 | $4.05 | $4.15 | +2.47% | 191,072 |
| Jun 17, 2026 | $4.02 | $4.24 | $3.99 | $4.05 | +1.00% | 141,644 |
| Jun 16, 2026 | $4.12 | $4.18 | $3.96 | $4.01 | -2.43% | 87,723 |
| Jun 15, 2026 | $4.21 | $4.29 | $4.03 | $4.11 | -1.67% | 129,706 |
| Jun 12, 2026 | $4.05 | $4.23 | $4.03 | $4.18 | +2.96% | 157,716 |
| Jun 11, 2026 | $3.89 | $4.10 | $3.83 | $4.06 | +5.45% | 317,784 |
| Jun 10, 2026 | $3.89 | $3.98 | $3.81 | $3.85 | -0.52% | 161,491 |
| Jun 9, 2026 | $3.75 | $3.88 | $3.72 | $3.87 | +4.31% | 138,203 |
| Jun 8, 2026 | $3.76 | $3.76 | $3.63 | $3.71 | -0.54% | 129,667 |
| Jun 5, 2026 | $3.73 | $3.80 | $3.62 | $3.73 | -0.27% | 118,963 |
| Jun 4, 2026 | $3.68 | $3.82 | $3.64 | $3.74 | +2.75% | 135,965 |
| Jun 3, 2026 | $3.62 | $3.68 | $3.54 | $3.64 | +0.28% | 144,391 |
| Jun 2, 2026 | $3.94 | $4.11 | $3.59 | $3.63 | -8.68% | 230,395 |
| Jun 1, 2026 | $4.27 | $4.31 | $3.94 | $3.98 | -7.13% | 139,480 |
| May 29, 2026 | $4.29 | $4.35 | $4.19 | $4.28 | +0.23% | 104,936 |
| May 28, 2026 | $4.24 | $4.40 | $4.12 | $4.27 | 0.00% | 144,038 |
| May 27, 2026 | $4.39 | $4.59 | $4.27 | $4.27 | -2.29% | 147,793 |
| May 26, 2026 | $4.28 | $4.54 | $4.15 | $4.37 | +3.55% | 282,912 |
| May 22, 2026 | $4.15 | $4.33 | $4.05 | $4.22 | +1.44% | 164,705 |
| May 21, 2026 | $4.01 | $4.18 | $3.98 | $4.16 | +4.00% | 126,712 |
| May 20, 2026 | $3.61 | $4.02 | $3.61 | $4.00 | +11.11% | 245,944 |
| May 19, 2026 | $3.76 | $3.76 | $3.59 | $3.60 | -5.76% | 177,565 |
| May 18, 2026 | $3.81 | $3.90 | $3.70 | $3.82 | +0.79% | 230,928 |
| May 15, 2026 | $4.03 | $4.03 | $3.77 | $3.79 | -6.19% | 257,877 |
| May 14, 2026 | $4.17 | $4.17 | $3.99 | $4.04 | -3.12% | 110,448 |
| May 13, 2026 | $4.22 | $4.34 | $4.13 | $4.17 | -1.65% | 113,245 |
| May 12, 2026 | $4.32 | $4.44 | $4.22 | $4.24 | -2.08% | 183,798 |
| May 11, 2026 | $4.45 | $4.53 | $4.31 | $4.33 | -2.48% | 123,045 |
| May 8, 2026 | $4.18 | $4.50 | $4.05 | $4.44 | +5.71% | 194,538 |
| May 7, 2026 | $4.68 | $4.68 | $4.09 | $4.20 | -10.26% | 220,227 |
| May 6, 2026 | $4.71 | $4.73 | $4.62 | $4.68 | +0.86% | 84,910 |
| May 5, 2026 | $4.74 | $4.86 | $4.63 | $4.64 | -0.85% | 89,514 |
| May 4, 2026 | $4.71 | $4.87 | $4.66 | $4.68 | -1.68% | 84,695 |
| May 1, 2026 | $4.72 | $4.83 | $4.66 | $4.76 | +0.21% | 90,377 |
| Apr 30, 2026 | $4.77 | $4.80 | $4.63 | $4.75 | -0.21% | 118,005 |
| Apr 29, 2026 | $5.12 | $5.15 | $4.74 | $4.76 | -7.93% | 130,642 |
| Apr 28, 2026 | $5.21 | $5.36 | $5.01 | $5.17 | -0.77% | 129,035 |
| Apr 27, 2026 | $5.27 | $5.53 | $5.21 | $5.21 | -1.88% | 143,652 |
| Apr 24, 2026 | $5.17 | $5.38 | $5.10 | $5.31 | +2.31% | 81,062 |
| Apr 23, 2026 | $5.33 | $5.44 | $5.08 | $5.19 | -3.71% | 81,461 |
| Apr 22, 2026 | $5.22 | $5.47 | $5.22 | $5.39 | +2.28% | 106,654 |
| Apr 21, 2026 | $5.47 | $5.47 | $5.25 | $5.27 | -4.36% | 96,285 |
| Apr 20, 2026 | $5.19 | $5.59 | $5.19 | $5.51 | +4.16% | 126,943 |
| Apr 17, 2026 | $4.99 | $5.30 | $4.99 | $5.29 | +8.85% | 153,659 |
| Apr 16, 2026 | $4.84 | $4.86 | $4.76 | $4.86 | -0.21% | 100,015 |
| Apr 15, 2026 | $4.84 | $4.98 | $4.81 | $4.87 | +0.41% | 137,427 |
| Apr 14, 2026 | $4.71 | $4.92 | $4.71 | $4.85 | +3.41% | 99,473 |
| Apr 13, 2026 | $4.61 | $4.79 | $4.54 | $4.69 | +2.18% | 141,071 |
| Apr 10, 2026 | $4.78 | $4.78 | $4.53 | $4.59 | -4.18% | 160,868 |
| Apr 9, 2026 | $4.81 | $4.87 | $4.58 | $4.79 | -2.04% | 302,527 |
| Apr 8, 2026 | $5.18 | $5.20 | $4.82 | $4.89 | -1.61% | 152,480 |
| Apr 7, 2026 | $4.83 | $4.99 | $4.71 | $4.97 | +1.84% | 75,864 |
| Apr 6, 2026 | $4.90 | $5.10 | $4.85 | $4.88 | -1.01% | 126,924 |
| Apr 2, 2026 | $4.75 | $5.03 | $4.70 | $4.93 | +0.61% | 87,679 |
| Apr 1, 2026 | $4.85 | $5.05 | $4.85 | $4.90 | +2.51% | 89,154 |
| Mar 31, 2026 | $4.52 | $4.84 | $4.52 | $4.78 | +8.14% | 144,073 |
| Mar 30, 2026 | $4.54 | $4.65 | $4.35 | $4.42 | -1.78% | 171,638 |
| Mar 27, 2026 | $4.85 | $4.93 | $4.48 | $4.50 | -8.16% | 127,243 |
| Mar 26, 2026 | $4.84 | $5.07 | $4.77 | $4.90 | -0.61% | 128,470 |
| Mar 25, 2026 | $4.88 | $5.10 | $4.88 | $4.93 | +2.71% | 122,418 |
| Mar 24, 2026 | $5.06 | $5.11 | $4.74 | $4.80 | -5.70% | 162,483 |
| Mar 23, 2026 | $5.15 | $5.36 | $5.05 | $5.09 | +1.80% | 166,355 |
| Mar 20, 2026 | $4.90 | $5.14 | $4.82 | $5.00 | +2.25% | 398,870 |
| Mar 19, 2026 | $4.76 | $4.96 | $4.74 | $4.89 | +0.20% | 192,684 |
| Mar 18, 2026 | $5.06 | $5.06 | $4.80 | $4.88 | -3.56% | 231,573 |
| Mar 17, 2026 | $4.93 | $5.20 | $4.93 | $5.06 | +1.81% | 125,568 |
| Mar 16, 2026 | $4.92 | $5.21 | $4.92 | $4.97 | +1.43% | 278,664 |
| Mar 13, 2026 | $4.99 | $5.14 | $4.76 | $4.90 | -0.41% | 229,608 |
| Mar 12, 2026 | $5.60 | $5.60 | $4.60 | $4.92 | -12.92% | 476,147 |
| Mar 11, 2026 | $5.44 | $5.69 | $5.42 | $5.65 | +2.91% | 107,566 |
| Mar 10, 2026 | $5.45 | $5.81 | $5.37 | $5.49 | +0.18% | 246,381 |
| Mar 9, 2026 | $5.72 | $5.80 | $5.34 | $5.48 | -5.19% | 190,756 |
| Mar 6, 2026 | $5.45 | $5.83 | $5.44 | $5.78 | +2.48% | 161,999 |
| Mar 5, 2026 | $5.63 | $5.73 | $5.43 | $5.64 | -0.53% | 146,284 |
| Mar 4, 2026 | $5.59 | $5.81 | $5.44 | $5.67 | +2.72% | 107,146 |
| Mar 3, 2026 | $5.56 | $5.74 | $5.32 | $5.52 | -4.17% | 174,024 |
| Mar 2, 2026 | $5.50 | $5.81 | $5.50 | $5.76 | +1.41% | 132,854 |
| Feb 27, 2026 | $5.68 | $5.75 | $5.58 | $5.68 | -1.39% | 83,648 |
| Feb 26, 2026 | $5.80 | $5.83 | $5.59 | $5.76 | -0.69% | 123,513 |
| Feb 25, 2026 | $5.74 | $5.96 | $5.66 | $5.80 | +2.29% | 156,709 |
| Feb 24, 2026 | $5.76 | $5.90 | $5.64 | $5.67 | -1.39% | 86,066 |
| Feb 23, 2026 | $5.73 | $5.91 | $5.61 | $5.75 | +0.35% | 80,460 |
| Feb 20, 2026 | $5.77 | $5.77 | $5.22 | $5.73 | -1.72% | 92,687 |
| Feb 19, 2026 | $5.65 | $5.94 | $5.43 | $5.83 | +3.00% | 140,890 |
| Feb 18, 2026 | $5.53 | $5.78 | $5.52 | $5.66 | +1.80% | 118,410 |
| Feb 17, 2026 | $5.49 | $5.68 | $5.28 | $5.56 | +0.18% | 118,616 |
| Feb 13, 2026 | $5.29 | $5.74 | $5.29 | $5.55 | +5.51% | 121,015 |
| Feb 12, 2026 | $5.49 | $5.49 | $5.13 | $5.26 | -2.95% | 108,756 |
| Feb 11, 2026 | $5.53 | $5.59 | $5.11 | $5.42 | -0.55% | 130,711 |
| Feb 10, 2026 | $5.44 | $5.64 | $5.37 | $5.45 | 0.00% | 136,462 |
| Feb 9, 2026 | $5.64 | $5.66 | $5.40 | $5.45 | -4.05% | 117,705 |
| Feb 6, 2026 | $5.38 | $5.74 | $5.25 | $5.68 | +8.60% | 222,214 |
| Feb 5, 2026 | $5.58 | $5.79 | $5.18 | $5.23 | -7.10% | 233,743 |
| Feb 4, 2026 | $5.72 | $5.77 | $5.39 | $5.63 | -1.05% | 167,255 |
| Feb 3, 2026 | $5.86 | $6.00 | $5.51 | $5.69 | -2.74% | 165,227 |
| Feb 2, 2026 | $5.71 | $5.98 | $5.71 | $5.85 | +2.45% | 157,466 |
| Jan 30, 2026 | $5.63 | $5.80 | $5.46 | $5.71 | -1.04% | 159,891 |
| Jan 29, 2026 | $5.83 | $5.93 | $5.68 | $5.77 | -1.70% | 75,540 |
| Jan 28, 2026 | $5.92 | $5.94 | $5.69 | $5.87 | -0.51% | 171,415 |
| Jan 27, 2026 | $5.78 | $5.95 | $5.73 | $5.90 | +1.55% | 152,593 |
| Jan 26, 2026 | $5.87 | $5.99 | $5.74 | $5.81 | -1.19% | 145,222 |
| Jan 23, 2026 | $6.18 | $6.18 | $5.85 | $5.88 | -5.16% | 110,525 |
| Jan 22, 2026 | $6.08 | $6.29 | $5.95 | $6.20 | +1.97% | 298,419 |
| Jan 21, 2026 | $5.64 | $6.09 | $5.62 | $6.08 | +9.16% | 229,994 |
| Jan 20, 2026 | $5.84 | $5.99 | $5.55 | $5.57 | -7.48% | 250,065 |
| Jan 16, 2026 | $6.27 | $6.43 | $6.00 | $6.02 | -4.14% | 159,454 |
| Jan 15, 2026 | $6.31 | $6.58 | $6.01 | $6.28 | -0.48% | 165,747 |
| Jan 14, 2026 | $6.61 | $6.81 | $5.89 | $6.31 | -5.54% | 434,871 |
| Jan 13, 2026 | $6.46 | $6.95 | $6.09 | $6.68 | +4.70% | 323,933 |
| Jan 12, 2026 | $5.42 | $6.50 | $5.40 | $6.38 | +23.64% | 387,197 |
| Jan 9, 2026 | $5.26 | $5.30 | $5.04 | $5.16 | -1.34% | 165,794 |
| Jan 8, 2026 | $5.18 | $5.25 | $5.02 | $5.23 | -0.57% | 173,824 |
| Jan 7, 2026 | $4.99 | $5.37 | $4.99 | $5.26 | +6.69% | 97,963 |
| Jan 6, 2026 | $4.98 | $4.98 | $4.64 | $4.93 | -1.00% | 195,392 |
| Jan 5, 2026 | $5.19 | $5.32 | $4.95 | $4.98 | -4.05% | 202,035 |
| Jan 2, 2026 | $5.44 | $5.48 | $5.12 | $5.19 | -3.89% | 91,772 |
| Dec 31, 2025 | $5.15 | $5.54 | $5.15 | $5.40 | +4.85% | 146,769 |
| Dec 30, 2025 | $5.20 | $5.23 | $5.01 | $5.15 | -0.77% | 168,597 |
| Dec 29, 2025 | $5.31 | $5.33 | $5.06 | $5.19 | -3.89% | 128,363 |
| Dec 26, 2025 | $5.44 | $5.51 | $5.30 | $5.40 | 0.00% | 70,282 |
| Dec 24, 2025 | $5.49 | $5.54 | $5.25 | $5.40 | -2.70% | 73,411 |
| Dec 23, 2025 | $5.82 | $5.91 | $5.48 | $5.55 | -3.98% | 114,354 |
| Dec 22, 2025 | $5.32 | $5.95 | $5.32 | $5.78 | +10.31% | 198,081 |
| Dec 19, 2025 | $5.13 | $5.55 | $5.13 | $5.24 | +4.80% | 398,167 |
| Dec 18, 2025 | $4.86 | $5.24 | $4.69 | $5.00 | +7.76% | 300,417 |
| Dec 17, 2025 | $4.51 | $4.90 | $4.44 | $4.64 | +3.57% | 173,292 |
| Dec 16, 2025 | $4.35 | $4.52 | $4.21 | $4.48 | +2.52% | 194,932 |
| Dec 15, 2025 | $4.48 | $4.50 | $4.30 | $4.37 | -1.58% | 206,461 |
| Dec 12, 2025 | $4.53 | $4.55 | $4.43 | $4.44 | -0.89% | 90,019 |
| Dec 11, 2025 | $4.45 | $4.59 | $4.41 | $4.48 | +0.67% | 137,681 |
| Dec 10, 2025 | $4.36 | $4.55 | $4.36 | $4.45 | +1.83% | 134,008 |
| Dec 9, 2025 | $4.42 | $4.53 | $4.35 | $4.37 | -1.80% | 108,034 |
| Dec 8, 2025 | $4.43 | $4.63 | $4.33 | $4.45 | +2.06% | 96,654 |
| Dec 5, 2025 | $4.63 | $4.82 | $4.35 | $4.36 | -4.80% | 129,605 |
| Dec 4, 2025 | $4.56 | $4.81 | $4.50 | $4.58 | +3.15% | 164,807 |
| Dec 3, 2025 | $4.32 | $4.47 | $4.27 | $4.44 | +3.50% | 156,210 |
| Dec 2, 2025 | $4.43 | $4.52 | $4.29 | $4.29 | -2.50% | 135,106 |
| Dec 1, 2025 | $4.73 | $4.73 | $4.36 | $4.40 | -7.37% | 236,373 |
| Nov 28, 2025 | $4.86 | $4.87 | $4.65 | $4.75 | -1.25% | 50,532 |
| Nov 26, 2025 | $4.70 | $4.86 | $4.65 | $4.81 | +1.91% | 110,552 |
| Nov 25, 2025 | $4.60 | $4.76 | $4.40 | $4.72 | +3.51% | 176,245 |
| Nov 24, 2025 | $4.61 | $4.81 | $4.51 | $4.56 | -1.30% | 162,896 |
| Nov 21, 2025 | $4.59 | $4.89 | $4.54 | $4.62 | +0.65% | 217,111 |
| Nov 20, 2025 | $5.01 | $5.11 | $4.56 | $4.59 | -5.56% | 362,389 |
| Nov 19, 2025 | $5.04 | $5.26 | $4.83 | $4.86 | -3.19% | 127,011 |
| Nov 18, 2025 | $4.72 | $5.02 | $4.63 | $5.02 | +4.37% | 202,140 |
| Nov 17, 2025 | $4.90 | $5.69 | $4.75 | $4.81 | +2.56% | 798,044 |
| Nov 14, 2025 | $4.35 | $4.75 | $4.22 | $4.69 | +7.57% | 127,438 |
| Nov 13, 2025 | $4.46 | $4.47 | $4.32 | $4.36 | -3.75% | 189,792 |
| Nov 12, 2025 | $4.43 | $4.60 | $4.34 | $4.53 | +2.03% | 157,914 |
| Nov 11, 2025 | $4.40 | $4.49 | $4.33 | $4.44 | +0.45% | 172,989 |
| Nov 10, 2025 | $4.40 | $4.60 | $4.40 | $4.42 | +1.38% | 122,621 |
| Nov 7, 2025 | $4.04 | $4.43 | $3.86 | $4.36 | +9.00% | 165,658 |
| Nov 6, 2025 | $4.01 | $4.07 | $3.88 | $4.00 | 0.00% | 258,693 |
| Nov 5, 2025 | $3.54 | $4.04 | $3.54 | $4.00 | +13.31% | 306,273 |
| Nov 4, 2025 | $3.80 | $3.80 | $3.27 | $3.53 | -16.15% | 490,529 |
| Nov 3, 2025 | $4.40 | $4.49 | $4.05 | $4.21 | – | 236,122 |
Seasonality
FHTX return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -12.1% | 14.5% | -1.2% | -6.6% | -0.6% | 7.9% | 8.2% | 5.8% | -11.5% | -18.3% | 4.8% | 19.5% |
| Months up | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 4 of 7 | 4 of 6 |
| 2026 | 5.7% | -0.5% | -15.8% | -0.6% | -9.9% | 14.0% | -7.2% | 26.7% | -37.8% | -41.7% | -0.5% | |
| 2025 | -11.2% | 15.8% | -24.7% | 15.1% | -2.9% | 15.2% | 11.7% | -3.6% | -3.4% | -9.8% | 7.7% | 13.7% |
| 2024 | -50.7% | 143.1% | -13.2% | -18.6% | 6.8% | -1.4% | 22.1% | 17.9% | 12.4% | -18.2% | 4.9% | -40.9% |
| 2023 | 34.8% | -33.4% | 8.2% | 5.2% | -3.5% | 11.9% | 30.1% | -17.4% | -33.9% | -33.0% | 26.9% | 51.8% |
| 2022 | -32.8% | -37.5% | 58.5% | -23.9% | 11.3% | 5.4% | 7.6% | -32.1% | -13.7% | 1.9% | -22.8% | -5.5% |
| 2021 | -18.6% | -0.2% | -19.9% | -16.7% | -5.2% | 2.5% | -15.0% | 43.1% | 7.3% | -8.9% | -8.8% | 97.7% |
| 2020 | 26.4% | 0.3% |
See a number that looks wrong?