Skip to main content
FTH logo

Faeth Therapeutics, Inc.

FTHNASDAQHealthcareBiotechnology

$17.08Today:- (-)1Y +92.16%

As of Oct 23, 2026 close

Market cap
$96.39M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.45$42.14
Volume (live)
-
Avg. volume (3M)
424.56K

Faeth Therapeutics (FTH) Historical Stock Prices

Analyze Faeth Therapeutics (FTH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Faeth Therapeutics (FTH) Interactive Price Chart

Interactive historical price chart showing Faeth Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

FTH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FTH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.0020.1516.8017.0817.08353.71K
Oct 22, 202620.4021.6520.0020.1020.10314.49K
Oct 21, 202620.8421.9720.3220.5720.57182.67K
Oct 20, 202619.0421.7218.4920.7920.79806.00K
Oct 19, 202619.1619.9818.5019.4419.44350.65K
Oct 16, 202621.0021.0018.2918.8018.80595.94K
Oct 15, 202619.9021.3919.9020.6020.60231.65K
Oct 14, 202620.9321.2619.8520.0020.00421.41K
Oct 13, 202623.2923.5321.3421.5121.51350.38K
Oct 12, 202626.0026.0023.0023.2523.25309.83K
Oct 9, 202625.2126.6425.2126.0326.03197.16K
Oct 8, 202625.1226.1623.6725.6125.61346.32K
Oct 7, 202626.7127.0223.9524.9224.92322.64K
Oct 6, 202626.9629.6426.0026.8926.89289.15K
Oct 5, 202628.3128.3325.7827.1027.10412.83K
Oct 2, 202628.3229.5027.3728.3528.35187.92K
Oct 1, 202629.5631.1327.6628.2728.27268.48K
Sep 30, 202628.4930.1827.6629.7429.74356.52K
Sep 29, 202627.7728.2126.9928.0728.07250.82K
Sep 28, 202627.8428.1726.5827.7727.77195.65K
Sep 25, 202628.9328.9327.6028.0028.00328.19K
Sep 24, 202631.0531.0527.6629.0529.05608.16K
Sep 23, 202632.7133.9531.3431.5531.55435.05K
Sep 22, 202633.3133.6832.1833.4033.40633.53K
Sep 21, 202634.5034.8132.1133.2933.29379.20K
Sep 18, 202635.2935.5734.3334.5034.502.20M
Sep 17, 202634.9036.6134.0835.1335.13363.00K
Sep 16, 202636.5637.4433.7734.2434.24572.40K
Sep 15, 202638.7539.8934.8835.3735.37209.39K
Sep 14, 202637.6540.1336.5239.0939.09265.89K
Sep 11, 202639.0840.5036.3137.4437.44377.12K
Sep 10, 202635.3139.9334.7939.0039.00445.40K
Sep 9, 202639.5340.1735.8036.1236.12170.52K
Sep 8, 202640.9142.1438.9439.2039.20292.08K
Sep 4, 202638.3541.1638.3540.0540.05275.25K
Sep 3, 202638.9039.6637.3739.0039.00175.19K
Sep 2, 202634.0040.8933.9939.1239.12575.12K
Sep 1, 202633.4434.9233.0034.5134.51276.71K
Aug 31, 202633.8533.8531.7532.7732.77173.13K
Aug 28, 202633.5035.2332.7833.8433.84288.30K
Aug 27, 202633.6934.3132.7533.7433.74198.59K
Aug 26, 202634.8034.8032.6132.9732.97140.92K
Aug 25, 202634.5636.0032.3734.5234.52365.14K
Aug 24, 202632.8035.0530.3034.7134.71448.47K
Aug 21, 202633.0034.4431.2932.0032.00433.89K
Aug 20, 202633.4233.4230.7532.1032.10297.49K
Aug 19, 202634.1035.0032.5033.1133.11260.55K
Aug 18, 202632.3935.3032.3933.0033.00335.93K
Aug 17, 202632.6935.9832.5632.7732.77417.35K
Aug 14, 202629.9533.2028.7332.3432.34365.04K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.