FTH
Faeth Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:55:47 AM EDT
27.33USD-3.902%(-1.11)172,972
22.79Bid31.59Ask8.80SpreadFTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.17 | 28.17 | 25.89 | 27.33 | -3.598% | 172,972 | 0.000% |
| 2026-10-02 | 28.32 | 29.50 | 27.37 | 28.35 | +0.283% | 187,923 | -3.598% |
| 2026-10-01 | 29.56 | 31.13 | 27.66 | 28.27 | -4.943% | 268,483 | -3.325% |
| 2026-09-30 | 28.49 | 30.18 | 27.66 | 29.74 | +5.949% | 356,524 | -8.104% |
| 2026-09-29 | 27.77 | 28.21 | 26.99 | 28.07 | +1.080% | 250,818 | -2.636% |
| 2026-09-28 | 27.84 | 28.17 | 26.58 | 27.77 | -0.821% | 195,647 | -1.584% |
| 2026-09-25 | 28.93 | 28.93 | 27.60 | 28.00 | -3.614% | 328,189 | -2.393% |
| 2026-09-24 | 31.05 | 31.05 | 27.66 | 29.05 | -7.924% | 608,165 | -5.921% |
| 2026-09-23 | 32.71 | 33.95 | 31.34 | 31.55 | -5.539% | 435,049 | -13.376% |
| 2026-09-22 | 33.31 | 33.68 | 32.18 | 33.40 | +0.330% | 633,533 | -18.174% |
| 2026-09-21 | 34.50 | 34.81 | 32.11 | 33.29 | -3.507% | 379,204 | -17.903% |
| 2026-09-18 | 35.29 | 35.57 | 34.33 | 34.50 | -1.793% | 2,197,797 | -20.783% |
| 2026-09-17 | 34.90 | 36.61 | 34.08 | 35.13 | +2.599% | 362,998 | -22.203% |
| 2026-09-16 | 36.56 | 37.44 | 33.77 | 34.24 | -3.195% | 572,403 | -20.181% |
| 2026-09-15 | 38.75 | 39.89 | 34.88 | 35.37 | -9.517% | 209,395 | -22.731% |
| 2026-09-14 | 37.65 | 40.13 | 36.52 | 39.09 | +4.407% | 265,888 | -30.084% |
| 2026-09-11 | 39.08 | 40.50 | 36.31 | 37.44 | -4.000% | 377,120 | -27.003% |
| 2026-09-10 | 35.31 | 39.93 | 34.79 | 39.00 | +7.973% | 445,399 | -29.923% |
| 2026-09-09 | 39.53 | 40.17 | 35.80 | 36.12 | -7.857% | 170,520 | -24.336% |
| 2026-09-08 | 40.91 | 42.14 | 38.94 | 39.20 | -2.122% | 292,080 | -30.281% |
| 2026-09-04 | 38.35 | 41.16 | 38.35 | 40.05 | +2.692% | 275,249 | -31.760% |
| 2026-09-03 | 38.90 | 39.66 | 37.37 | 39.00 | -0.307% | 175,185 | -29.923% |
| 2026-09-02 | 34.00 | 40.89 | 33.99 | 39.12 | +13.358% | 575,116 | -30.138% |
| 2026-09-01 | 33.44 | 34.92 | 33.00 | 34.51 | +5.310% | 276,714 | -20.806% |
| 2026-08-31 | 33.85 | 33.85 | 31.75 | 32.77 | -3.162% | 173,127 | -16.601% |
| 2026-08-28 | 33.50 | 35.23 | 32.78 | 33.84 | +0.296% | 288,296 | -19.238% |
| 2026-08-27 | 33.69 | 34.31 | 32.75 | 33.74 | +2.335% | 198,586 | -18.998% |
| 2026-08-26 | 34.80 | 34.80 | 32.61 | 32.97 | -4.490% | 140,920 | -17.106% |
| 2026-08-25 | 34.56 | 36.00 | 32.37 | 34.52 | -0.547% | 365,144 | -20.829% |
| 2026-08-24 | 32.80 | 35.05 | 30.30 | 34.71 | +8.469% | 448,468 | -21.262% |
| 2026-08-21 | 33.00 | 34.44 | 31.29 | 32.00 | -0.312% | 433,894 | -14.594% |
| 2026-08-20 | 33.42 | 33.42 | 30.75 | 32.10 | -3.050% | 297,491 | -14.860% |
| 2026-08-19 | 34.10 | 35.00 | 32.50 | 33.11 | +0.333% | 260,547 | -17.457% |
| 2026-08-18 | 32.39 | 35.30 | 32.39 | 33.00 | +0.702% | 335,931 | -17.182% |
| 2026-08-17 | 32.69 | 35.98 | 32.56 | 32.77 | +1.330% | 417,349 | -16.601% |
| 2026-08-14 | 29.95 | 33.20 | 28.73 | 32.34 | +13.275% | 365,040 | -15.492% |
| 2026-08-13 | 29.23 | 30.35 | 28.54 | 28.55 | -2.825% | 192,485 | -4.273% |
| 2026-08-12 | 30.45 | 31.00 | 29.00 | 29.38 | -2.067% | 284,227 | -6.978% |
| 2026-08-11 | 28.33 | 31.25 | 27.24 | 30.00 | +5.005% | 217,445 | -8.900% |
| 2026-08-10 | 24.24 | 30.00 | 24.20 | 28.57 | +17.138% | 261,256 | -4.340% |
| 2026-08-07 | 24.60 | 25.40 | 24.06 | 24.39 | -0.368% | 202,840 | +12.054% |
| 2026-08-06 | 24.40 | 25.70 | 23.89 | 24.48 | -0.447% | 205,731 | +11.642% |
| 2026-08-05 | 26.54 | 26.54 | 23.99 | 24.59 | -3.569% | 383,418 | +11.143% |
| 2026-08-04 | 27.50 | 27.50 | 23.12 | 25.50 | -6.730% | 651,941 | +7.176% |
| 2026-08-03 | 27.26 | 28.38 | 24.41 | 27.34 | +0.367% | 287,950 | -0.037% |
| 2026-07-31 | 29.51 | 30.10 | 26.26 | 27.24 | -5.482% | 226,113 | +0.330% |
| 2026-07-30 | 29.64 | 30.00 | 28.36 | 28.82 | -0.380% | 187,678 | -5.170% |
| 2026-07-29 | 30.89 | 30.89 | 28.36 | 28.93 | -0.687% | 260,316 | -5.531% |
| 2026-07-28 | 30.12 | 30.47 | 27.89 | 29.13 | -0.376% | 299,314 | -6.179% |
| 2026-07-27 | 28.45 | 31.61 | 27.93 | 29.24 | +3.358% | 359,115 | -6.532% |
| 2026-07-24 | 27.16 | 28.29 | 27.03 | 28.29 | +1.909% | 129,154 | -3.393% |
| 2026-07-23 | 28.40 | 29.40 | 27.42 | 27.76 | -3.140% | 100,733 | -1.549% |
| 2026-07-22 | 28.32 | 28.69 | 26.57 | 28.66 | +1.022% | 441,903 | -4.641% |
| 2026-07-21 | 28.19 | 28.61 | 26.99 | 28.37 | +0.639% | 616,378 | -3.666% |
| 2026-07-20 | 26.51 | 29.00 | 25.80 | 28.19 | +8.968% | 122,896 | -3.051% |
| 2026-07-17 | 24.52 | 26.22 | 23.82 | 25.87 | -0.270% | 98,701 | +5.644% |
| 2026-07-16 | 31.19 | 31.29 | 24.48 | 25.94 | -17.572% | 662,910 | +5.359% |
| 2026-07-15 | 33.54 | 34.62 | 24.59 | 31.47 | -4.982% | 568,208 | -13.155% |
| 2026-07-14 | 33.31 | 35.66 | 31.98 | 33.12 | -0.719% | 233,674 | -17.482% |
| 2026-07-13 | 34.53 | 37.90 | 32.65 | 33.36 | -7.743% | 542,707 | -18.076% |
| 2026-07-10 | 30.96 | 36.93 | 30.00 | 36.16 | +11.125% | 238,219 | -24.419% |
| 2026-07-09 | 27.92 | 32.95 | 27.92 | 32.54 | +16.131% | 159,175 | -16.011% |
| 2026-07-08 | 24.59 | 28.34 | 24.59 | 28.02 | +7.315% | 100,286 | -2.463% |
| 2026-07-07 | 24.38 | 26.52 | 23.00 | 26.11 | +6.615% | 166,640 | +4.673% |
| 2026-07-06 | 22.87 | 24.49 | 22.70 | 24.49 | +6.850% | 72,002 | +11.597% |
| 2026-07-02 | 23.99 | 24.55 | 21.24 | 22.92 | -3.128% | 185,930 | +19.241% |
| 2026-07-01 | 24.18 | 24.38 | 22.50 | 23.66 | -5.360% | 114,451 | +15.511% |
| 2026-06-30 | 23.58 | 26.12 | 22.45 | 25.00 | +7.666% | 123,396 | +9.320% |
| 2026-06-29 | 25.01 | 25.09 | 21.13 | 23.22 | +1.530% | 66,779 | +17.700% |
| 2026-06-26 | 26.01 | 26.99 | 22.41 | 22.87 | -7.296% | 145,921 | +19.502% |
| 2026-06-25 | 26.77 | 27.03 | 22.80 | 24.67 | +0.530% | 83,658 | +10.782% |
| 2026-06-24 | 24.05 | 27.77 | 24.05 | 24.54 | +2.250% | 103,024 | +11.369% |
| 2026-06-23 | 23.30 | 28.98 | 22.83 | 24.00 | +3.493% | 140,305 | +13.875% |
| 2026-06-22 | 19.76 | 24.04 | 17.50 | 23.19 | +30.135% | 102,475 | +17.853% |
| 2026-06-18 | 17.24 | 19.65 | 16.42 | 17.82 | +7.027% | 66,039 | +53.367% |
| 2026-06-17 | 14.12 | 17.34 | 14.01 | 16.65 | +14.591% | 166,959 | +64.144% |
| 2026-06-16 | 13.49 | 14.85 | 13.43 | 14.53 | 0.000% | 155,542 | +88.094% |