Faeth Therapeutics, Inc. (FTH)

NASDAQ: FTH · Real-Time Price · USD

40.05

+1.05 (2.69%)

At close: Sep 4, 2026, 4:00 PM EDT

40.50

+0.45 (1.12%)

After-hours: Sep 4, 2026, 7:30 PM EDT

Faeth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.35	41.16	38.35	40.05	40.05	2.69%	274,956
Sep 3, 2026	38.90	39.66	37.37	39.00	39.00	-0.31%	174,495
Sep 2, 2026	34.00	40.89	33.99	39.12	39.12	13.36%	574,523
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%	173,089
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
Jul 29, 2026	30.89	30.89	28.37	28.93	28.93	-0.69%	260,316
Jul 28, 2026	30.12	30.47	27.90	29.13	29.13	-0.38%	299,313
Jul 27, 2026	28.45	31.61	27.93	29.24	29.24	3.36%	359,114
Jul 24, 2026	27.16	28.29	27.03	28.29	28.29	1.91%	129,154
Jul 23, 2026	28.40	29.40	27.42	27.76	27.76	-3.14%	100,732
Jul 22, 2026	28.32	28.69	26.58	28.66	28.66	1.02%	441,902
Jul 21, 2026	28.19	28.61	26.99	28.37	28.37	0.64%	616,378
Jul 20, 2026	26.51	29.00	25.80	28.19	28.19	8.97%	122,895
Jul 17, 2026	24.52	26.22	23.82	25.87	25.87	-0.27%	98,700
Jul 16, 2026	31.19	31.29	24.48	25.94	25.94	-17.57%	662,909
Jul 15, 2026	33.54	34.62	24.59	31.47	31.47	-4.98%	568,208
Jul 14, 2026	33.31	35.66	31.99	33.12	33.12	-0.72%	233,759
Jul 13, 2026	34.53	37.90	32.65	33.36	33.36	-7.74%	542,707
Jul 10, 2026	30.96	36.93	30.00	36.16	36.16	11.12%	238,218
Jul 9, 2026	27.92	32.95	27.92	32.54	32.54	16.13%	159,174
Jul 8, 2026	24.59	28.34	24.59	28.02	28.02	7.32%	100,286
Jul 7, 2026	24.38	26.53	23.00	26.11	26.11	6.61%	166,640
Jul 6, 2026	22.87	24.49	22.70	24.49	24.49	6.85%	72,001
Jul 2, 2026	23.99	24.55	21.24	22.92	22.92	-3.13%	185,929
Jul 1, 2026	24.18	24.38	22.50	23.66	23.66	-5.36%	114,464
Jun 30, 2026	23.58	26.12	22.45	25.00	25.00	7.67%	123,395
Jun 29, 2026	25.01	25.09	21.13	23.22	23.22	1.53%	66,778
Jun 26, 2026	26.01	26.99	22.41	22.87	22.87	-7.30%	145,921