NASDAQ : FTH
Faeth Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 18.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 484.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Faeth Therapeutics, Inc. (FTH) closed at 18.735 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.69 | 19.46 | 18.31 | 18.735 | 63,299 | +0.24% |
| 2026-10-30 | 18.56 | 19.04 | 17.88 | 18.69 | 510,969 | -0.32% |
| 2026-10-29 | 19.23 | 20.5 | 18.6 | 18.75 | 280,960 | -2.34% |
| 2026-10-28 | 19.5 | 20.98 | 18.721 | 19.2 | 418,097 | +0.47% |
| 2026-10-27 | 16.72 | 19.96 | 16.72 | 19.11 | 612,173 | +13.55% |
| 2026-10-26 | 16.93 | 18.43 | 16.57 | 16.83 | 424,469 | -1.46% |
| 2026-10-23 | 20 | 20.15 | 16.8 | 17.08 | 353,708 | -15.02% |
| 2026-10-22 | 20.4 | 21.65 | 20 | 20.1 | 314,494 | -2.28% |
| 2026-10-21 | 20.84 | 21.97 | 20.32 | 20.57 | 182,673 | -1.06% |
| 2026-10-20 | 19.04 | 21.72 | 18.494 | 20.79 | 805,999 | +6.94% |
| 2026-10-19 | 19.16 | 19.98 | 18.5 | 19.44 | 350,652 | +3.40% |
| 2026-10-16 | 21 | 21 | 18.29 | 18.8 | 595,942 | -8.74% |
| 2026-10-15 | 19.9 | 21.39 | 19.9 | 20.6 | 231,651 | +3.00% |
| 2026-10-14 | 20.93 | 21.26 | 19.85 | 20 | 421,406 | -7.02% |
| 2026-10-13 | 23.29 | 23.53 | 21.345 | 21.51 | 350,378 | -7.48% |
| 2026-10-12 | 26 | 26 | 23 | 23.25 | 309,830 | -10.68% |
| 2026-10-09 | 25.21 | 26.64 | 25.21 | 26.03 | 197,160 | +1.64% |
| 2026-10-08 | 25.12 | 26.16 | 23.67 | 25.61 | 346,316 | +2.77% |
| 2026-10-07 | 26.71 | 27.025 | 23.95 | 24.92 | 322,639 | -7.33% |
| 2026-10-06 | 26.96 | 29.64 | 26 | 26.89 | 289,150 | -0.77% |
| 2026-10-05 | 28.31 | 28.33 | 25.78 | 27.1 | 412,835 | -4.41% |
| 2026-10-02 | 28.32 | 29.495 | 27.37 | 28.35 | 187,922 | +0.28% |
| 2026-10-01 | 29.56 | 31.13 | 27.66 | 28.27 | 268,483 | -4.94% |
| 2026-09-30 | 28.49 | 30.18 | 27.665 | 29.74 | 356,523 | +5.95% |
| 2026-09-29 | 27.77 | 28.21 | 26.99 | 28.07 | 250,817 | +1.08% |
| 2026-09-28 | 27.84 | 28.17 | 26.58 | 27.77 | 195,647 | -0.82% |
| 2026-09-25 | 28.93 | 28.93 | 27.6 | 28 | 328,189 | -3.61% |
| 2026-09-24 | 31.05 | 31.055 | 27.66 | 29.05 | 608,164 | -7.92% |
| 2026-09-23 | 32.71 | 33.95 | 31.34 | 31.55 | 435,049 | -5.54% |
| 2026-09-22 | 33.31 | 33.68 | 32.179 | 33.4 | 633,532 | +0.33% |
| 2026-09-21 | 34.5 | 34.81 | 32.11 | 33.29 | 379,204 | -3.51% |
| 2026-09-18 | 35.29 | 35.57 | 34.33 | 34.5 | 2,197,797 | -1.79% |
| 2026-09-17 | 34.9 | 36.611 | 34.08 | 35.13 | 362,997 | +2.60% |
| 2026-09-16 | 36.56 | 37.44 | 33.765 | 34.24 | 572,403 | -3.19% |
| 2026-09-15 | 38.75 | 39.89 | 34.88 | 35.37 | 209,394 | -9.52% |
| 2026-09-14 | 37.65 | 40.125 | 36.52 | 39.09 | 265,887 | +4.41% |
| 2026-09-11 | 39.08 | 40.5 | 36.31 | 37.44 | 377,119 | -4.00% |
| 2026-09-10 | 35.31 | 39.93 | 34.79 | 39 | 445,398 | +7.97% |
| 2026-09-09 | 39.53 | 40.17 | 35.8 | 36.12 | 170,519 | -7.86% |
| 2026-09-08 | 40.905 | 42.143 | 38.94 | 39.2 | 292,079 | -2.12% |
| 2026-09-04 | 38.35 | 41.155 | 38.35 | 40.05 | 275,248 | +2.69% |
| 2026-09-03 | 38.9 | 39.655 | 37.371 | 39 | 175,185 | -0.31% |
| 2026-09-02 | 34 | 40.89 | 33.99 | 39.12 | 575,116 | +13.36% |
| 2026-09-01 | 33.44 | 34.92 | 33 | 34.51 | 276,713 | +5.31% |
| 2026-08-31 | 33.85 | 33.85 | 31.75 | 32.77 | 173,126 | -3.16% |
| 2026-08-28 | 33.5 | 35.235 | 32.78 | 33.84 | 288,295 | +0.30% |
| 2026-08-27 | 33.69 | 34.31 | 32.75 | 33.74 | 198,586 | +2.34% |
| 2026-08-26 | 34.8 | 34.8 | 32.61 | 32.97 | 140,919 | -4.49% |
| 2026-08-25 | 34.56 | 36 | 32.37 | 34.52 | 365,143 | -0.55% |
| 2026-08-24 | 32.8 | 35.05 | 30.3 | 34.71 | 448,468 | +8.47% |
| 2026-08-21 | 33 | 34.44 | 31.29 | 32 | 433,893 | -0.31% |
| 2026-08-20 | 33.42 | 33.42 | 30.75 | 32.1 | 297,490 | -3.05% |
| 2026-08-19 | 34.1 | 35 | 32.5 | 33.11 | 260,546 | +0.33% |
| 2026-08-18 | 32.39 | 35.3 | 32.39 | 33 | 335,930 | +0.70% |
| 2026-08-17 | 32.69 | 35.98 | 32.56 | 32.77 | 417,348 | +1.33% |
| 2026-08-14 | 29.95 | 33.195 | 28.73 | 32.34 | 365,040 | +13.27% |
| 2026-08-13 | 29.23 | 30.35 | 28.535 | 28.55 | 192,485 | -2.83% |
| 2026-08-12 | 30.45 | 31 | 29 | 29.38 | 284,226 | -2.07% |
| 2026-08-11 | 28.33 | 31.25 | 27.24 | 30 | 217,444 | +5.01% |
| 2026-08-10 | 24.24 | 30 | 24.205 | 28.57 | 261,256 | +17.14% |
| 2026-08-07 | 24.6 | 25.4 | 24.06 | 24.39 | 202,840 | -0.37% |
| 2026-08-06 | 24.4 | 25.695 | 23.895 | 24.48 | 205,730 | -0.45% |
| 2026-08-05 | 26.54 | 26.54 | 23.99 | 24.59 | 383,418 | -3.57% |
| 2026-08-04 | 27.5 | 27.5 | 23.116 | 25.5 | 651,941 | -6.73% |
| 2026-08-03 | 27.26 | 28.38 | 24.41 | 27.34 | 287,950 | +0.37% |
| 2026-07-31 | 29.51 | 30.1 | 26.26 | 27.24 | 226,113 | -5.48% |
| 2026-07-30 | 29.64 | 30 | 28.365 | 28.82 | 187,678 | -0.38% |
| 2026-07-29 | 30.89 | 30.89 | 28.365 | 28.93 | 260,316 | -0.69% |
| 2026-07-28 | 30.12 | 30.47 | 27.895 | 29.13 | 299,313 | -0.38% |
| 2026-07-27 | 28.45 | 31.61 | 27.925 | 29.24 | 359,114 | +3.36% |
| 2026-07-24 | 27.16 | 28.29 | 27.03 | 28.29 | 129,154 | +1.91% |
| 2026-07-23 | 28.4 | 29.4 | 27.42 | 27.76 | 100,732 | -3.14% |
| 2026-07-22 | 28.32 | 28.69 | 26.575 | 28.66 | 441,902 | +1.02% |
| 2026-07-21 | 28.19 | 28.605 | 26.99 | 28.37 | 616,378 | +0.64% |
| 2026-07-20 | 26.51 | 29 | 25.8 | 28.19 | 122,895 | +8.97% |
| 2026-07-17 | 24.52 | 26.22 | 23.815 | 25.87 | 98,700 | -0.27% |
| 2026-07-16 | 31.19 | 31.29 | 24.48 | 25.94 | 662,909 | -17.57% |
| 2026-07-15 | 33.54 | 34.62 | 24.59 | 31.47 | 568,208 | -4.98% |
| 2026-07-14 | 33.31 | 35.66 | 31.985 | 33.12 | 233,759 | -0.72% |
| 2026-07-13 | 34.53 | 37.9 | 32.645 | 33.36 | 542,707 | -7.74% |
| 2026-07-10 | 30.96 | 36.93 | 30 | 36.16 | 238,218 | +11.12% |
| 2026-07-09 | 27.92 | 32.95 | 27.92 | 32.54 | 159,174 | +16.13% |
| 2026-07-08 | 24.59 | 28.34 | 24.59 | 28.02 | 100,286 | +7.32% |
| 2026-07-07 | 24.38 | 26.525 | 23 | 26.11 | 166,640 | +6.61% |
| 2026-07-06 | 22.87 | 24.49 | 22.7 | 24.49 | 72,001 | +6.85% |
| 2026-07-02 | 23.99 | 24.55 | 21.24 | 22.92 | 185,929 | -3.13% |
| 2026-07-01 | 24.18 | 24.375 | 22.5 | 23.66 | 114,464 | -5.36% |
| 2026-06-30 | 23.58 | 26.12 | 22.45 | 25 | 123,395 | +7.67% |
| 2026-06-29 | 25.01 | 25.09 | 21.13 | 23.22 | 66,778 | +1.53% |
| 2026-06-26 | 26.01 | 26.99 | 22.41 | 22.87 | 145,921 | -7.30% |
| 2026-06-25 | 26.77 | 27.034 | 22.8 | 24.67 | 83,658 | +0.53% |
| 2026-06-24 | 24.05 | 27.77 | 24.05 | 24.54 | 103,024 | +2.25% |
| 2026-06-23 | 23.3 | 28.98 | 22.83 | 24 | 140,304 | +3.49% |
| 2026-06-22 | 19.76 | 24.04 | 17.5 | 23.19 | 102,474 | +30.13% |
| 2026-06-18 | 17.24 | 19.65 | 16.42 | 17.82 | 66,038 | +7.03% |
| 2026-06-17 | 14.12 | 17.34 | 14.01 | 16.65 | 166,959 | +14.59% |
| 2026-06-16 | 13.49 | 14.85 | 13.43 | 14.53 | 155,542 | +4.91% |
| 2026-06-15 | 15.21 | 16.52 | 13.755 | 13.85 | 219,748 | +6.54% |
| 2026-06-12 | 11 | 13.12 | 11 | 13 | 58,062 | +20.48% |
| 2026-06-11 | 13.27 | 13.27 | 10.78 | 10.79 | 71,196 | -5.43% |
| 2026-06-10 | 12.805 | 13.23 | 11.205 | 11.41 | 52,049 | -9.66% |
| 2026-06-09 | 12.81 | 13.175 | 12.35 | 12.63 | 55,633 | -2.85% |
| 2026-06-08 | 14.81 | 14.85 | 12.63 | 13 | 49,551 | -11.26% |
| 2026-06-05 | 16.45 | 17.58 | 14.01 | 14.65 | 50,832 | -11.75% |
| 2026-06-04 | 15.23 | 17.9 | 15.23 | 16.6 | 36,794 | +4.76% |
| 2026-06-03 | 16.83 | 18.6 | 15.31 | 15.845 | 44,499 | -1.55% |
| 2026-06-02 | 20.55 | 20.6 | 15.68 | 16.095 | 60,567 | -18.67% |
| 2026-06-01 | 21.14 | 21.2 | 18.32 | 19.79 | 66,891 | -6.39% |
| 2026-05-29 | 19.03 | 21.5 | 18.985 | 21.14 | 70,005 | +20.18% |
| 2026-05-28 | 17.795 | 17.95 | 16.69 | 17.59 | 40,488 | +5.65% |
| 2026-05-27 | 16.64 | 17.6 | 15.48 | 16.65 | 53,510 | +1.09% |
| 2026-05-26 | 18.48 | 18.59 | 16.47 | 16.47 | 27,180 | -7.42% |
| 2026-05-22 | 18.47 | 19.161 | 17.29 | 17.79 | 21,119 | +1.31% |
| 2026-05-21 | 17.18 | 18.4 | 17.18 | 17.56 | 15,959 | -0.11% |
| 2026-05-20 | 16.43 | 19.42 | 16.43 | 17.58 | 26,411 | +4.83% |
| 2026-05-19 | 20.19 | 20.19 | 16.07 | 16.77 | 51,489 | -15.77% |
| 2026-05-18 | 19.61 | 22.49 | 19.61 | 19.91 | 47,400 | -2.55% |
| 2026-05-15 | 19.6 | 21.26 | 18.6 | 20.43 | 41,023 | +3.08% |
| 2026-05-14 | 20.66 | 21 | 19.82 | 19.82 | 15,722 | -5.98% |
| 2026-05-13 | 21 | 21.96 | 20.4 | 21.08 | 39,185 | +0.38% |