FTH
Faeth Therapeuti (FTH)
NASDAQ
$20.09-$0.48 (-2.33%)
Price as of Oct 22, 2026 4:25 PM EDT
  • $531.5M
    Market Cap
  • N/A
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -38.21%
    Low Price$18.80
    High Price$33.40
  • 3 Months
    -27.49%
    Low Price$18.80
    High Price$40.05
  • 1 Year
    N/A
    Low Price$14.53
    High Price$40.05
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
20.84
21.97
20.32
20.57
-1.06%
182,417
10/20/2026
19.04
21.72
18.49
20.79
+6.94%
805,999
10/19/2026
19.16
19.98
18.50
19.44
+3.40%
350,652
10/16/2026
21.00
21.00
18.29
18.80
-8.74%
595,942
10/15/2026
19.90
21.39
19.90
20.60
+3.00%
231,651
10/14/2026
20.93
21.26
19.85
20.00
-7.02%
421,406
10/13/2026
23.29
23.53
21.35
21.51
-7.48%
350,845
10/12/2026
26.00
26.00
23.00
23.25
-10.68%
309,830
10/09/2026
25.21
26.64
25.21
26.03
+1.64%
197,160
10/08/2026
25.12
26.16
23.67
25.61
+2.77%
346,316
10/07/2026
26.71
27.03
23.95
24.92
-7.33%
322,639
10/06/2026
26.96
29.64
26.00
26.89
-0.77%
289,150
10/05/2026
28.31
28.33
25.78
27.10
-4.41%
412,835
10/02/2026
28.32
29.50
27.37
28.35
+0.28%
187,922
10/01/2026
29.56
31.13
27.66
28.27
-4.94%
268,483
09/30/2026
28.49
30.18
27.67
29.74
+5.95%
356,523
09/29/2026
27.77
28.21
26.99
28.07
+1.08%
250,818
09/28/2026
27.84
28.17
26.58
27.77
-0.82%
195,469
09/25/2026
28.93
28.93
27.60
28.00
-3.61%
328,189
09/24/2026
31.05
31.06
27.66
29.05
-7.92%
608,164
09/23/2026
32.71
33.95
31.34
31.55
-5.54%
435,049
09/22/2026
33.31
33.68
32.18
33.40
+0.33%
633,039
09/21/2026
34.50
34.81
32.11
33.29
-3.51%
379,204
09/18/2026
35.29
35.57
34.33
34.50
-1.79%
2,197,797
09/17/2026
34.90
36.61
34.08
35.13
+2.60%
362,997
09/16/2026
36.56
37.44
33.77
34.24
-3.19%
572,403
09/15/2026
38.75
39.89
34.88
35.37
-9.52%
209,394
09/14/2026
37.65
40.13
36.52
39.09
+4.41%
265,887
09/11/2026
39.08
40.50
36.31
37.44
-4.00%
377,019
09/10/2026
35.31
39.93
34.79
39.00
+7.97%
445,398
09/09/2026
39.53
40.17
35.80
36.12
-7.86%
170,519
09/08/2026
40.91
42.14
38.94
39.20
-2.12%
292,077
09/04/2026
38.35
41.16
38.35
40.05
+2.69%
275,248
09/03/2026
38.90
39.66
37.37
39.00
-0.31%
175,185
09/02/2026
34.00
40.89
33.99
39.12
+13.36%
575,116
09/01/2026
33.44
34.92
33.00
34.51
+5.31%
276,713
08/31/2026
33.85
33.85
31.75
32.77
-3.16%
173,126
08/28/2026
33.50
35.24
32.78
33.84
+0.30%
288,295
08/27/2026
33.69
34.31
32.75
33.74
+2.34%
198,586
08/26/2026
34.80
34.80
32.61
32.97
-4.49%
140,919
08/25/2026
34.56
36.00
32.37
34.52
-0.55%
365,143
08/24/2026
32.80
35.05
30.30
34.71
+8.47%
448,468
08/21/2026
33.00
34.44
31.29
32.00
-0.31%
433,893
08/20/2026
33.42
33.42
30.75
32.10
-3.05%
297,490
08/19/2026
34.10
35.00
32.50
33.11
+0.33%
260,547
08/18/2026
32.39
35.30
32.39
33.00
+0.70%
335,930
08/17/2026
32.69
35.98
32.56
32.77
+1.33%
417,348
08/14/2026
29.95
33.20
28.73
32.34
+13.27%
365,040
08/13/2026
29.23
30.35
28.54
28.55
-2.83%
192,485
08/12/2026
30.45
31.00
29.00
29.38
-2.07%
282,786
08/11/2026
28.33
31.25
27.24
30.00
+5.01%
217,444
08/10/2026
24.24
30.00
24.21
28.57
+17.14%
261,256
08/07/2026
24.60
25.40
24.06
24.39
-0.37%
202,840
08/06/2026
24.40
25.70
23.90
24.48
-0.45%
205,730
08/05/2026
26.54
26.54
23.99
24.59
-3.57%
383,418
08/04/2026
27.50
27.50
23.12
25.50
-6.73%
651,941
08/04/2026
-$2.84 Earnings
08/03/2026
27.26
28.38
24.41
27.34
+0.37%
287,950
07/31/2026
29.51
30.10
26.26
27.24
-5.48%
225,957
07/30/2026
29.64
30.00
28.37
28.82
-0.38%
187,678
07/29/2026
30.89
30.89
28.37
28.93
-0.69%
260,316
07/28/2026
30.12
30.47
27.90
29.13
-0.38%
299,313
07/27/2026
28.45
31.61
27.93
29.24
+3.36%
359,114
07/24/2026
27.16
28.29
27.03
28.29
+1.91%
129,154
07/23/2026
28.40
29.40
27.42
27.76
-3.14%
100,732
07/22/2026
28.32
28.69
26.58
28.66
+1.02%
441,902
07/21/2026
28.19
28.61
26.99
28.37
+0.64%
616,378
07/20/2026
26.51
29.00
25.80
28.19
+8.97%
122,808
07/17/2026
24.52
26.22
23.82
25.87
-0.27%
98,700
07/16/2026
31.19
31.29
24.48
25.94
-17.57%
662,909
07/15/2026
33.54
34.62
24.59
31.47
-4.98%
568,208
07/14/2026
33.31
35.66
31.99
33.12
-0.72%
233,674
07/13/2026
34.53
37.90
32.65
33.36
-7.74%
542,707
07/10/2026
30.96
36.93
30.00
36.16
+11.12%
238,218
07/09/2026
27.92
32.95
27.92
32.54
+16.13%
159,174
07/08/2026
24.59
28.34
24.59
28.02
+7.32%
100,286
07/07/2026
24.38
26.53
23.00
26.11
+6.61%
166,640
07/06/2026
22.87
24.49
22.70
24.49
+6.85%
72,001
07/02/2026
23.99
24.55
21.24
22.92
-3.13%
185,929
07/01/2026
24.18
24.38
22.50
23.66
-5.36%
114,450
06/30/2026
23.58
26.12
22.45
25.00
+7.67%
123,395
06/29/2026
25.01
25.09
21.13
23.22
+1.53%
66,778
06/26/2026
26.01
26.99
22.41
22.87
-7.30%
145,921
06/25/2026
26.77
27.03
22.80
24.67
+0.53%
83,658
06/24/2026
24.05
27.77
24.05
24.54
+2.25%
103,024
06/23/2026
23.30
28.98
22.83
24.00
+3.49%
140,304
06/22/2026
19.76
24.04
17.50
23.19
+30.13%
102,474
06/18/2026
17.24
19.65
16.42
17.82
+7.03%
66,038
06/17/2026
14.12
17.34
14.01
16.65
+14.59%
166,959
06/16/2026
13.49
14.85
13.43
14.53
0.00%
155,542