Faeth Therapeutics, Inc. FTH
NASDAQ · United States · Health Technology
$28.35+0.08 (+0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $28.35 | +0.28% | $28.32 | $28.78 | $27.37 | 187.92K |
| 2026-10-01 | $28.27 | -4.94% | $29.56 | $31.13 | $27.66 | 268.50K |
| 2026-09-30 | $29.74 | +5.95% | $28.49 | $30.18 | $27.67 | 356.50K |
| 2026-09-29 | $28.07 | +1.08% | $27.77 | $28.21 | $26.99 | 250.80K |
| 2026-09-28 | $27.77 | -0.82% | $27.84 | $28.17 | $26.58 | 195.60K |
| 2026-09-25 | $28.00 | -3.61% | $28.93 | $28.93 | $27.60 | 328.20K |
| 2026-09-24 | $29.05 | -7.92% | $31.05 | $31.06 | $27.66 | 608.20K |
| 2026-09-23 | $31.55 | -5.54% | $32.71 | $33.95 | $31.34 | 435.00K |
| 2026-09-22 | $33.40 | +0.33% | $33.31 | $33.68 | $32.18 | 633.50K |
| 2026-09-21 | $33.29 | -3.51% | $34.50 | $34.81 | $32.11 | 379.10K |
| 2026-09-18 | $34.50 | -1.79% | $35.29 | $35.57 | $34.33 | 2.20M |
| 2026-09-17 | $35.13 | +2.60% | $34.90 | $36.61 | $34.08 | 363.00K |
| 2026-09-16 | $34.24 | -3.19% | $36.56 | $37.44 | $33.76 | 572.20K |
| 2026-09-15 | $35.37 | -9.52% | $38.75 | $39.89 | $34.88 | 209.30K |
| 2026-09-14 | $39.09 | +4.41% | $37.65 | $40.13 | $36.52 | 265.80K |
| 2026-09-11 | $37.44 | -4.00% | $39.08 | $40.50 | $36.31 | 377.10K |
| 2026-09-10 | $39.00 | +7.97% | $35.31 | $39.93 | $34.79 | 445.40K |
| 2026-09-09 | $36.12 | -7.86% | $39.53 | $40.17 | $35.80 | 170.50K |
| 2026-09-08 | $39.20 | -2.12% | $40.90 | $42.14 | $38.94 | 292.10K |
| 2026-09-04 | $40.05 | +2.69% | $38.35 | $41.15 | $38.35 | 275.10K |
| 2026-09-03 | $39.00 | -0.31% | $38.90 | $39.65 | $37.37 | 174.50K |
| 2026-09-02 | $39.12 | +13.36% | $34.00 | $40.89 | $33.99 | 575.10K |
| 2026-09-01 | $34.51 | +5.31% | $33.44 | $34.92 | $33.00 | 276.70K |
| 2026-08-31 | $32.77 | -3.16% | $33.85 | $33.85 | $31.75 | 173.10K |
| 2026-08-28 | $33.84 | +0.30% | $33.50 | $35.24 | $32.78 | 288.30K |
| 2026-08-27 | $33.74 | +2.34% | $33.69 | $34.31 | $32.75 | 198.60K |
| 2026-08-26 | $32.97 | -4.49% | $34.80 | $34.80 | $32.61 | 140.90K |
| 2026-08-25 | $34.52 | -0.55% | $34.56 | $36.00 | $32.37 | 365.10K |
| 2026-08-24 | $34.71 | +8.47% | $32.80 | $35.05 | $30.30 | 448.50K |
| 2026-08-21 | $32.00 | -0.31% | $33.00 | $34.44 | $31.29 | 433.90K |
| 2026-08-20 | $32.10 | -3.05% | $33.42 | $33.42 | $30.75 | 297.50K |
| 2026-08-19 | $33.11 | +0.33% | $34.10 | $35.00 | $32.50 | 260.50K |
| 2026-08-18 | $33.00 | +0.70% | $32.39 | $35.30 | $32.39 | 335.90K |
| 2026-08-17 | $32.77 | +1.33% | $32.69 | $35.98 | $32.56 | 417.30K |
| 2026-08-14 | $32.34 | +13.27% | $29.95 | $33.19 | $28.73 | 364.90K |
| 2026-08-13 | $28.55 | -2.83% | $29.23 | $30.35 | $28.53 | 192.50K |
| 2026-08-12 | $29.38 | -2.07% | $30.45 | $31.00 | $29.00 | 284.20K |
| 2026-08-11 | $30.00 | +5.01% | $28.33 | $31.25 | $27.24 | 217.40K |
| 2026-08-10 | $28.57 | +17.14% | $24.24 | $30.00 | $24.20 | 261.20K |
| 2026-08-07 | $24.39 | -0.37% | $24.60 | $25.40 | $24.06 | 202.80K |
| 2026-08-06 | $24.48 | -0.45% | $24.40 | $25.69 | $23.90 | 205.70K |
| 2026-08-05 | $24.59 | -3.57% | $26.54 | $26.54 | $23.99 | 383.40K |
| 2026-08-04 | $25.50 | -6.73% | $27.50 | $27.50 | $23.12 | 651.90K |
| 2026-08-03 | $27.34 | +0.37% | $27.26 | $28.38 | $24.41 | 287.90K |
| 2026-07-31 | $27.24 | -5.48% | $29.51 | $30.10 | $26.26 | 226.10K |
| 2026-07-30 | $28.82 | -0.38% | $29.64 | $30.00 | $28.36 | 187.70K |
| 2026-07-29 | $28.93 | -0.69% | $30.89 | $30.89 | $28.36 | 260.30K |
| 2026-07-28 | $29.13 | -0.38% | $30.12 | $30.47 | $27.90 | 299.30K |
| 2026-07-27 | $29.24 | +3.36% | $28.45 | $31.61 | $27.92 | 359.00K |
| 2026-07-24 | $28.29 | +1.91% | $27.16 | $28.29 | $27.03 | 129.20K |
| 2026-07-23 | $27.76 | -3.14% | $28.40 | $29.40 | $27.42 | 100.70K |
| 2026-07-22 | $28.66 | +1.02% | $28.32 | $28.69 | $26.58 | 441.90K |
| 2026-07-21 | $28.37 | +0.64% | $28.19 | $28.60 | $26.99 | 616.40K |
| 2026-07-20 | $28.19 | +8.97% | $26.51 | $29.00 | $25.80 | 122.90K |
| 2026-07-17 | $25.87 | -0.27% | $24.52 | $26.22 | $23.82 | 98.70K |
| 2026-07-16 | $25.94 | -17.57% | $31.19 | $31.29 | $24.48 | 662.90K |
| 2026-07-15 | $31.47 | -4.98% | $33.54 | $34.62 | $24.59 | 568.20K |
| 2026-07-14 | $33.12 | -0.72% | $33.31 | $35.66 | $31.99 | 233.80K |
| 2026-07-13 | $33.36 | -7.74% | $34.53 | $37.90 | $32.65 | 542.60K |
| 2026-07-10 | $36.16 | +11.12% | $30.96 | $36.93 | $30.00 | 238.10K |
| 2026-07-09 | $32.54 | +16.13% | $27.92 | $32.95 | $27.92 | 158.80K |
| 2026-07-08 | $28.02 | +7.32% | $24.59 | $28.34 | $24.59 | 100.30K |
| 2026-07-07 | $26.11 | +6.61% | $24.38 | $26.52 | $23.00 | 166.60K |
| 2026-07-06 | $24.49 | +6.85% | $22.87 | $24.49 | $22.70 | 72.00K |
| 2026-07-02 | $22.92 | -3.13% | $23.99 | $24.55 | $21.24 | 185.90K |
| 2026-07-01 | $23.66 | -5.36% | $24.18 | $24.38 | $22.50 | 114.50K |
| 2026-06-30 | $25.00 | +7.67% | $23.58 | $26.12 | $22.45 | 123.40K |
| 2026-06-29 | $23.22 | +1.53% | $25.01 | $25.09 | $21.13 | 66.50K |
| 2026-06-26 | $22.87 | -7.30% | $26.01 | $26.99 | $22.41 | 145.70K |
| 2026-06-25 | $24.67 | +0.53% | $26.77 | $27.03 | $22.80 | 83.60K |
| 2026-06-24 | $24.54 | +2.25% | $24.05 | $27.77 | $24.05 | 102.90K |
| 2026-06-23 | $24.00 | +3.49% | $23.30 | $28.98 | $22.83 | 140.20K |
| 2026-06-22 | $23.19 | +30.13% | $19.76 | $24.04 | $17.50 | 102.20K |
| 2026-06-18 | $17.82 | +7.03% | $17.24 | $19.65 | $16.42 | 65.90K |
| 2026-06-17 | $16.65 | +14.59% | $14.12 | $17.34 | $14.01 | 166.90K |
| 2026-06-16 | $14.53 | +4.91% | $13.49 | $14.85 | $13.43 | 155.50K |
| 2026-06-15 | $13.85 | +6.54% | $15.21 | $16.52 | $13.76 | 219.70K |
| 2026-06-12 | $13.00 | +20.48% | $11.00 | $13.12 | $11.00 | 58.00K |
| 2026-06-11 | $10.79 | -5.43% | $13.27 | $13.27 | $10.78 | 71.10K |
| 2026-06-10 | $11.41 | -9.66% | $12.81 | $13.23 | $11.20 | 52.00K |
| 2026-06-09 | $12.63 | -2.85% | $12.81 | $13.18 | $12.35 | 55.60K |
| 2026-06-08 | $13.00 | -11.26% | $14.81 | $14.85 | $12.63 | 49.50K |
| 2026-06-05 | $14.65 | -11.75% | $16.45 | $17.58 | $14.01 | 50.80K |
| 2026-06-04 | $16.60 | +4.76% | $15.23 | $17.90 | $15.23 | 36.80K |
| 2026-06-03 | $15.85 | -1.55% | $16.83 | $18.60 | $15.31 | 44.50K |
| 2026-06-02 | $16.09 | -18.67% | $20.55 | $20.60 | $15.68 | 60.50K |
| 2026-06-01 | $19.79 | -6.39% | $21.14 | $21.20 | $18.32 | 66.90K |
| 2026-05-29 | $21.14 | +20.18% | $19.03 | $21.50 | $18.99 | 70.00K |
| 2026-05-28 | $17.59 | +5.65% | $17.80 | $17.95 | $16.69 | 40.50K |
| 2026-05-27 | $16.65 | +1.09% | $16.64 | $17.60 | $15.48 | 53.50K |