Faeth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	33.31	35.00	31.99	33.19	-	-0.51%	110,272
Jul 13, 2026	34.53	37.90	32.65	33.36	33.36	-7.74%	542,553
Jul 10, 2026	30.96	36.93	30.00	36.16	36.16	11.12%	237,947
Jul 9, 2026	27.92	32.95	27.92	32.54	32.54	16.13%	158,643
Jul 8, 2026	24.59	28.34	24.59	28.02	28.02	7.32%	99,485
Jul 7, 2026	24.38	26.53	23.00	26.11	26.11	6.61%	166,625
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%	114,324
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%	66,528
Jun 26, 2026	26.01	26.99	22.41	22.87	22.87	-7.30%	145,684
Jun 25, 2026	26.77	27.03	22.80	24.67	24.67	0.53%	83,186
Jun 24, 2026	24.05	27.77	24.05	24.54	24.54	2.25%	102,819
Jun 23, 2026	23.30	28.98	22.83	24.00	24.00	3.49%	140,072
Jun 22, 2026	19.76	24.04	17.50	23.19	23.19	30.13%	101,589
Jun 18, 2026	17.24	19.65	16.42	17.82	17.82	7.03%	66,038
Jun 17, 2026	14.12	17.34	14.01	16.65	16.65	14.59%	166,959
Jun 16, 2026	13.49	14.85	13.43	14.53	14.53	4.91%	155,542
Jun 15, 2026	15.21	16.52	13.76	13.85	13.85	6.54%	219,748
Jun 12, 2026	11.00	13.12	11.00	13.00	13.00	20.48%	58,062
Jun 11, 2026	13.27	13.27	10.78	10.79	10.79	-5.43%	71,196
Jun 10, 2026	12.81	13.23	11.21	11.41	11.41	-9.66%	52,049
Jun 9, 2026	12.81	13.18	12.35	12.63	12.63	-2.85%	55,633
Jun 8, 2026	14.81	14.85	12.63	13.00	13.00	-11.26%	49,551
Jun 5, 2026	16.45	17.58	14.01	14.65	14.65	-11.75%	50,832
Jun 4, 2026	15.23	17.90	15.23	16.60	16.60	4.76%	36,794
Jun 3, 2026	16.83	18.60	15.31	15.85	15.85	-1.55%	44,499
Jun 2, 2026	20.55	20.60	15.68	16.10	16.10	-18.67%	60,567
Jun 1, 2026	21.14	21.20	18.32	19.79	19.79	-6.39%	66,891
May 29, 2026	19.03	21.50	18.99	21.14	21.14	20.18%	70,005
May 28, 2026	17.80	17.95	16.69	17.59	17.59	5.65%	40,488
May 27, 2026	16.64	17.60	15.48	16.65	16.65	1.09%	53,510
May 26, 2026	18.48	18.59	16.47	16.47	16.47	-7.42%	27,180
May 22, 2026	18.47	19.16	17.29	17.79	17.79	1.31%	21,119
May 21, 2026	17.18	18.40	17.18	17.56	17.56	-0.11%	15,960
May 20, 2026	16.43	19.42	16.43	17.58	17.58	4.83%	26,411
May 19, 2026	20.19	20.19	16.07	16.77	16.77	-15.77%	51,489
May 18, 2026	19.61	22.49	19.61	19.91	19.91	-2.55%	47,400
May 15, 2026	19.60	21.26	18.60	20.43	20.43	3.08%	41,023
May 14, 2026	20.66	21.00	19.82	19.82	19.82	-5.98%	15,722
May 13, 2026	21.00	21.96	20.40	21.08	21.08	0.38%	39,185
May 12, 2026	20.73	21.98	20.70	21.00	21.00	1.30%	28,423
May 11, 2026	23.06	24.43	20.73	20.73	20.73	-11.41%	25,213
May 8, 2026	23.76	25.24	22.75	23.40	23.40	-1.52%	16,234
May 7, 2026	26.60	27.18	23.76	23.76	23.76	-8.69%	23,052
May 6, 2026	25.19	27.92	25.19	26.02	26.02	0.62%	22,469
May 5, 2026	27.70	27.70	25.78	25.86	25.86	-3.15%	23,730
May 4, 2026	30.00	33.00	25.90	26.70	26.70	-0.96%	57,945
May 1, 2026	27.36	27.97	25.03	26.96	26.96	1.28%	28,474