Faeth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.69	19.46	18.31	18.76	18.76	0.37%	91,146
Oct 30, 2026	18.56	19.04	17.88	18.69	18.69	-0.32%	510,969
Oct 29, 2026	19.23	20.50	18.60	18.75	18.75	-2.34%	280,960
Oct 28, 2026	19.50	20.98	18.72	19.20	19.20	0.47%	418,097
Oct 27, 2026	16.72	19.96	16.72	19.11	19.11	13.55%	612,173
Oct 26, 2026	16.93	18.43	16.57	16.83	16.83	-1.46%	424,469
Oct 23, 2026	20.00	20.15	16.80	17.08	17.08	-15.02%	353,708
Oct 22, 2026	20.40	21.65	20.00	20.10	20.10	-2.28%	314,494
Oct 21, 2026	20.84	21.97	20.32	20.57	20.57	-1.06%	182,673
Oct 20, 2026	19.04	21.72	18.49	20.79	20.79	6.94%	805,999
Oct 19, 2026	19.16	19.98	18.50	19.44	19.44	3.40%	350,652
Oct 16, 2026	21.00	21.00	18.29	18.80	18.80	-8.74%	595,942
Oct 15, 2026	19.90	21.39	19.90	20.60	20.60	3.00%	231,651
Oct 14, 2026	20.93	21.26	19.85	20.00	20.00	-7.02%	421,406
Oct 13, 2026	23.29	23.53	21.35	21.51	21.51	-7.48%	350,378
Oct 12, 2026	26.00	26.00	23.00	23.25	23.25	-10.68%	309,830
Oct 9, 2026	25.21	26.64	25.21	26.03	26.03	1.64%	197,160
Oct 8, 2026	25.12	26.16	23.67	25.61	25.61	2.77%	346,316
Oct 7, 2026	26.71	27.03	23.95	24.92	24.92	-7.33%	322,639
Oct 6, 2026	26.96	29.64	26.00	26.89	26.89	-0.77%	289,150
Oct 5, 2026	28.31	28.33	25.78	27.10	27.10	-4.41%	412,835
Oct 2, 2026	28.32	29.50	27.37	28.35	28.35	0.28%	187,922
Oct 1, 2026	29.56	31.13	27.66	28.27	28.27	-4.94%	268,483
Sep 30, 2026	28.49	30.18	27.67	29.74	29.74	5.95%	356,523
Sep 29, 2026	27.77	28.21	26.99	28.07	28.07	1.08%	250,818
Sep 28, 2026	27.84	28.17	26.58	27.77	27.77	-0.82%	195,647
Sep 25, 2026	28.93	28.93	27.60	28.00	28.00	-3.61%	328,189
Sep 24, 2026	31.05	31.06	27.66	29.05	29.05	-7.92%	608,164
Sep 23, 2026	32.71	33.95	31.34	31.55	31.55	-5.54%	435,049
Sep 22, 2026	33.31	33.68	32.18	33.40	33.40	0.33%	633,532
Sep 21, 2026	34.50	34.81	32.11	33.29	33.29	-3.51%	379,204
Sep 18, 2026	35.29	35.57	34.33	34.50	34.50	-1.79%	2,197,797
Sep 17, 2026	34.90	36.61	34.08	35.13	35.13	2.60%	362,997
Sep 16, 2026	36.56	37.44	33.77	34.24	34.24	-3.19%	572,403
Sep 15, 2026	38.75	39.89	34.88	35.37	35.37	-9.52%	209,394
Sep 14, 2026	37.65	40.13	36.52	39.09	39.09	4.41%	265,887
Sep 11, 2026	39.08	40.50	36.31	37.44	37.44	-4.00%	377,119
Sep 10, 2026	35.31	39.93	34.79	39.00	39.00	7.97%	445,398
Sep 9, 2026	39.53	40.17	35.80	36.12	36.12	-7.86%	170,519
Sep 8, 2026	40.91	42.14	38.94	39.20	39.20	-2.12%	292,079
Sep 4, 2026	38.35	41.16	38.35	40.05	40.05	2.69%	275,248
Sep 3, 2026	38.90	39.66	37.37	39.00	39.00	-0.31%	175,185
Sep 2, 2026	34.00	40.89	33.99	39.12	39.12	13.36%	575,116
Sep 1, 2026	33.44	34.92	33.00	34.51	34.51	5.31%	276,713
Aug 31, 2026	33.85	33.85	31.75	32.77	32.77	-3.16%	173,126
Aug 28, 2026	33.50	35.24	32.78	33.84	33.84	0.30%	288,295
Aug 27, 2026	33.69	34.31	32.75	33.74	33.74	2.34%	198,586
Aug 26, 2026	34.80	34.80	32.61	32.97	32.97	-4.49%	140,919
Aug 25, 2026	34.56	36.00	32.37	34.52	34.52	-0.55%	365,143
Aug 24, 2026	32.80	35.05	30.30	34.71	34.71	8.47%	448,468