Skip to main content
Faeth Therapeutics, Inc. (FTH)
NASDAQ: FTH · Real-Time Price · USD
22.87
-1.80 (-7.30%)
At close: Jun 26, 2026, 4:00 PM EDT
23.64
+0.77 (3.37%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Faeth Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.0126.9922.4122.8722.87-7.30%145,684
Jun 25, 202626.7727.0322.8024.6724.670.53%83,186
Jun 24, 202624.0527.7724.0524.5424.542.25%102,819
Jun 23, 202623.3028.9822.8324.0024.003.49%140,072
Jun 22, 202619.7624.0417.5023.1923.1930.13%101,589
Jun 18, 202617.2419.6516.4217.8217.827.03%66,038
Jun 17, 202614.1217.3414.0116.6516.6514.59%166,959
Jun 16, 202613.4914.8513.4314.5314.534.91%155,542
Jun 15, 202615.2116.5213.7613.8513.856.54%219,748
Jun 12, 202611.0013.1211.0013.0013.0020.48%58,062
Jun 11, 202613.2713.2710.7810.7910.79-5.43%71,196
Jun 10, 202612.8113.2311.2111.4111.41-9.66%52,049
Jun 9, 202612.8113.1812.3512.6312.63-2.85%55,633
Jun 8, 202614.8114.8512.6313.0013.00-11.26%49,551
Jun 5, 202616.4517.5814.0114.6514.65-11.75%50,832
Jun 4, 202615.2317.9015.2316.6016.604.76%36,794
Jun 3, 202616.8318.6015.3115.8515.85-1.55%44,499
Jun 2, 202620.5520.6015.6816.1016.10-18.67%60,567
Jun 1, 202621.1421.2018.3219.7919.79-6.39%66,891
May 29, 202619.0321.5018.9921.1421.1420.18%70,005
May 28, 202617.8017.9516.6917.5917.595.65%40,488
May 27, 202616.6417.6015.4816.6516.651.09%53,510
May 26, 202618.4818.5916.4716.4716.47-7.42%27,180
May 22, 202618.4719.1617.2917.7917.791.31%21,119
May 21, 202617.1818.4017.1817.5617.56-0.11%15,960
May 20, 202616.4319.4216.4317.5817.584.83%26,411
May 19, 202620.1920.1916.0716.7716.77-15.77%51,489
May 18, 202619.6122.4919.6119.9119.91-2.55%47,400
May 15, 202619.6021.2618.6020.4320.433.08%41,023
May 14, 202620.6621.0019.8219.8219.82-5.98%15,722
May 13, 202621.0021.9620.4021.0821.080.38%39,185
May 12, 202620.7321.9820.7021.0021.001.30%28,423
May 11, 202623.0624.4320.7320.7320.73-11.41%25,213
May 8, 202623.7625.2422.7523.4023.40-1.52%16,234
May 7, 202626.6027.1823.7623.7623.76-8.69%23,052
May 6, 202625.1927.9225.1926.0226.020.62%22,469
May 5, 202627.7027.7025.7825.8625.86-3.15%23,730
May 4, 202630.0033.0025.9026.7026.70-0.96%57,945
May 1, 202627.3627.9725.0326.9626.961.28%28,474
Apr 30, 202628.7728.7726.6226.6226.62-5.94%36,464
Apr 29, 202629.1129.7726.3128.3028.30-2.78%26,148
Apr 28, 202630.9331.4526.4729.1129.11-7.70%93,856
Apr 27, 202631.1432.4030.6131.5431.54-0.79%11,935
Apr 24, 202631.7132.2730.8031.7931.79-2.54%6,144
Apr 23, 202630.8133.2329.8032.6232.623.10%25,815
Apr 22, 202630.9631.9730.9331.6431.644.22%11,745
Apr 21, 202632.8132.8129.5630.3630.36-3.28%24,865
Apr 20, 202632.9233.8330.2031.3931.392.95%64,970
Apr 17, 202629.9730.9929.0530.4930.494.35%25,552
Apr 16, 202629.1030.5528.7529.2229.220.03%16,250
Apr 15, 202629.3029.3025.7829.2129.211.78%57,167
Apr 14, 202631.7731.7728.2528.7028.70-4.81%29,841
Apr 13, 202629.5931.0229.2030.1530.150.87%42,803
Apr 10, 202630.2631.0029.2129.8929.89-2.10%11,870
Apr 9, 202631.5032.3030.3030.5330.53-3.72%56,972
Apr 8, 202631.6532.1929.8231.7131.715.03%31,585
Apr 7, 202633.1434.7028.5130.1930.19-9.56%52,571
Apr 6, 202631.0734.8330.8733.3833.387.61%33,365
Apr 2, 202632.9036.0730.0431.0231.02-10.84%66,426
Apr 1, 202631.7036.0231.7034.7934.7910.37%67,854
Mar 31, 202623.9133.0022.9831.5231.5225.43%110,015
Mar 30, 202626.9026.9824.1525.1325.13-9.21%72,597
Mar 27, 202626.9528.1725.4227.6827.682.98%114,941
Mar 26, 202628.9730.6826.5826.8826.88-8.85%76,262
Mar 25, 202630.0231.4228.8029.4929.49-1.60%75,637
Mar 24, 202632.2733.5029.9629.9729.97-8.57%71,434
Mar 23, 202631.5635.0031.5632.7832.783.87%89,644
Mar 20, 202630.6533.6230.1231.5631.563.31%108,190
Mar 19, 202630.5332.1430.0330.5530.550.07%91,663
Mar 18, 202630.4533.2229.9230.5330.531.73%119,537
Mar 17, 202629.9932.1829.8230.0130.010.37%58,864
Mar 16, 202632.5432.5428.5129.9029.90-7.37%128,127
Mar 13, 202631.1032.6930.2032.2832.283.46%161,378
Mar 12, 202628.5732.1528.5731.2031.206.23%134,231
Mar 11, 202629.8629.8628.2129.3729.37-2.10%128,356
Mar 10, 202629.1031.8529.0030.0030.001.69%86,365
Mar 9, 202628.8630.5528.2629.5029.50-1.67%165,042
Mar 6, 202630.5031.5629.7730.0030.00-1.64%117,584
Mar 5, 202630.5031.3030.1330.5030.50-2.96%113,141
Mar 4, 202629.4232.9627.5631.4331.438.38%226,303
Mar 3, 202628.5829.0026.0929.0029.00-2.72%71,328
Mar 2, 202629.8230.8128.2929.8129.81-2.26%121,382
Feb 27, 202629.0332.0028.4130.5030.500.93%127,846
Feb 26, 202633.6334.5227.6030.2230.22-11.71%235,804
Feb 25, 202636.2536.7632.9134.2334.23-2.40%321,662
Feb 24, 202632.2535.7831.5235.0735.077.48%248,559
Feb 23, 202632.8834.9928.8132.6332.63-2.60%222,828
Feb 20, 202626.8434.0026.5633.5033.5023.07%479,195
Feb 19, 202625.3929.2024.6327.2227.223.70%517,080
Feb 18, 202628.0031.9422.0726.2526.25187.51%12,540,600
Feb 17, 20269.119.318.799.139.130.44%9,701
Feb 13, 20269.289.369.099.099.09-2,599
Feb 12, 20269.149.449.029.099.092.83%12,811
Feb 11, 20268.748.978.728.848.840.23%13,874
Feb 10, 20269.219.358.738.828.820.11%12,559
Feb 9, 20268.749.568.668.818.81-0.56%42,244
Feb 6, 20268.659.078.658.868.86-0.45%14,883
Feb 5, 20268.769.088.378.908.901.71%60,755
Feb 4, 20269.019.388.568.758.75-3.47%63,630
Feb 3, 20269.039.338.609.079.07-1.04%59,129