Faeth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	25.12	25.12	24.11	24.75	24.75	-0.70%	38,021
Oct 7, 2026	26.71	27.03	23.95	24.92	24.92	-7.33%	322,583
Oct 6, 2026	26.96	29.64	26.00	26.89	26.89	-0.77%	289,139
Oct 5, 2026	28.31	28.33	25.78	27.10	27.10	-4.41%	412,752
Oct 2, 2026	28.32	29.50	27.37	28.35	28.35	0.28%	187,920
Oct 1, 2026	29.56	31.13	27.66	28.27	28.27	-4.94%	268,480
Sep 30, 2026	28.49	30.18	27.67	29.74	29.74	5.95%	356,522
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
Aug 21, 2026	33.00	34.44	31.29	32.00	32.00	-0.31%	433,893
Aug 20, 2026	33.42	33.42	30.75	32.10	32.10	-3.05%	297,490
Aug 19, 2026	34.10	35.00	32.50	33.11	33.11	0.33%	260,547
Aug 18, 2026	32.39	35.30	32.39	33.00	33.00	0.70%	335,930
Aug 17, 2026	32.69	35.98	32.56	32.77	32.77	1.33%	417,348
Aug 14, 2026	29.95	33.20	28.73	32.34	32.34	13.27%	365,040
Aug 13, 2026	29.23	30.35	28.54	28.55	28.55	-2.83%	192,485
Aug 12, 2026	30.45	31.00	29.00	29.38	29.38	-2.07%	284,226
Aug 11, 2026	28.33	31.25	27.24	30.00	30.00	5.01%	217,444
Aug 10, 2026	24.24	30.00	24.21	28.57	28.57	17.14%	261,256
Aug 7, 2026	24.60	25.40	24.06	24.39	24.39	-0.37%	202,840
Aug 6, 2026	24.40	25.70	23.90	24.48	24.48	-0.45%	205,730
Aug 5, 2026	26.54	26.54	23.99	24.59	24.59	-3.57%	383,418
Aug 4, 2026	27.50	27.50	23.12	25.50	25.50	-6.73%	651,941
Aug 3, 2026	27.26	28.38	24.41	27.34	27.34	0.37%	287,950
Jul 31, 2026	29.51	30.10	26.26	27.24	27.24	-5.48%	226,113
Jul 30, 2026	29.64	30.00	28.37	28.82	28.82	-0.38%	187,678