5 DAY PERFORMANCE
+9.78%
1 MONTH PERFORMANCE
-36.95%
3 MONTH PERFORMANCE
-34.94%
6 MONTH PERFORMANCE
-29.56%
YEAR-TO-DATE PERFORMANCE
+75.73%
1 YEAR PERFORMANCE
+98.20%
Faeth Therapeuti Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $19.23 | $18.75 (-2.5%) | $20.50 | $18.60 | 280.96 K | $105.81 M |
| 10/28/2026 | $19.50 | $19.20 (-1.54%) | $20.98 | $18.72 | 418.10 K | $108.35 M |
| 10/27/2026 | $16.72 | $19.11 (14.29%) | $19.96 | $16.72 | 612.20 K | $107.84 M |
| 10/26/2026 | $16.93 | $16.83 (-0.59%) | $18.43 | $16.57 | 424.50 K | $94.98 M |
| 10/23/2026 | $20.00 | $17.08 (-14.6%) | $20.15 | $16.80 | 353.71 K | $96.39 M |
| 10/22/2026 | $20.40 | $20.10 (-1.47%) | $21.65 | $20.00 | 314.50 K | $113.43 M |
| 10/21/2026 | $20.84 | $20.57 (-1.3%) | $21.97 | $20.32 | 182.70 K | $116.08 M |
| 10/20/2026 | $19.04 | $20.79 (9.19%) | $21.72 | $18.49 | 806.00 K | $117.32 M |
| 10/19/2026 | $19.16 | $19.44 (1.46%) | $19.98 | $18.50 | 350.70 K | $109.70 M |
| 10/16/2026 | $21.00 | $18.80 (-10.48%) | $21.00 | $18.29 | 595.94 K | $106.09 M |
| 10/15/2026 | $19.90 | $20.60 (3.52%) | $21.39 | $19.90 | 231.70 K | $116.25 M |
| 10/14/2026 | $20.93 | $20.00 (-4.44%) | $21.26 | $19.85 | 421.41 K | $112.86 M |
| 10/13/2026 | $23.29 | $21.51 (-7.64%) | $23.53 | $21.35 | 350.40 K | $121.39 M |
| 10/12/2026 | $26.00 | $23.25 (-10.58%) | $26.00 | $23.00 | 309.83 K | $131.20 M |
| 10/09/2026 | $25.21 | $26.03 (3.25%) | $26.64 | $25.21 | 197.20 K | $146.89 M |
| 10/08/2026 | $25.12 | $25.61 (1.95%) | $26.16 | $23.67 | 346.32 K | $144.52 M |
| 10/07/2026 | $26.71 | $24.92 (-6.7%) | $27.03 | $23.95 | 322.64 K | $140.63 M |
| 10/06/2026 | $26.96 | $26.89 (-0.26%) | $29.64 | $26.00 | 289.15 K | $151.75 M |
| 10/05/2026 | $28.31 | $27.10 (-4.27%) | $28.33 | $25.78 | 412.84 K | $152.93 M |
| 10/02/2026 | $28.32 | $28.35 (0.11%) | $29.50 | $27.37 | 187.92 K | $159.99 M |
| 10/01/2026 | $29.56 | $28.27 (-4.36%) | $31.13 | $27.66 | 268.50 K | $159.53 M |
| 09/30/2026 | $28.49 | $29.74 (4.39%) | $30.18 | $27.67 | 356.52 K | $167.83 M |
| 09/29/2026 | $27.77 | $28.07 (1.08%) | $28.21 | $26.99 | 250.82 K | $158.41 M |
| 09/28/2026 | $27.84 | $27.77 (-0.25%) | $28.17 | $26.58 | 195.65 K | $156.71 M |
| 09/25/2026 | $28.93 | $28.00 (-3.21%) | $28.93 | $27.60 | 328.20 K | $158.01 M |
| 09/24/2026 | $31.05 | $29.05 (-6.44%) | $31.06 | $27.66 | 608.20 K | $163.94 M |
| 09/23/2026 | $32.71 | $31.55 (-3.55%) | $33.95 | $31.34 | 435.05 K | $178.04 M |
| 09/22/2026 | $33.31 | $33.40 (0.27%) | $33.68 | $32.18 | 633.53 K | $188.48 M |
| 09/21/2026 | $34.50 | $33.29 (-3.51%) | $34.81 | $32.11 | 379.20 K | $187.86 M |
| 09/18/2026 | $35.29 | $34.50 (-2.24%) | $35.57 | $34.33 | 2.20 M | $194.69 M |
| 09/17/2026 | $34.90 | $35.13 (0.66%) | $36.61 | $34.08 | 363.00 K | $198.25 M |
| 09/16/2026 | $36.56 | $34.24 (-6.35%) | $37.44 | $33.77 | 572.40 K | $193.22 M |
| 09/15/2026 | $38.75 | $35.37 (-8.72%) | $39.89 | $34.88 | 209.39 K | $199.60 M |
| 09/14/2026 | $37.65 | $39.09 (3.82%) | $40.13 | $36.52 | 265.89 K | $220.59 M |
| 09/11/2026 | $39.08 | $37.44 (-4.2%) | $40.50 | $36.31 | 377.12 K | $211.28 M |
| 09/10/2026 | $35.31 | $39.00 (10.45%) | $39.93 | $34.79 | 445.40 K | $220.09 M |
| 09/09/2026 | $39.53 | $36.12 (-8.63%) | $40.17 | $35.80 | 170.52 K | $203.83 M |
| 09/08/2026 | $40.91 | $39.20 (-4.18%) | $42.14 | $38.94 | 292.10 K | $221.21 M |
| 09/04/2026 | $38.35 | $40.05 (4.43%) | $41.16 | $38.35 | 275.25 K | $226.01 M |
| 09/03/2026 | $38.90 | $39.00 (0.26%) | $39.66 | $37.37 | 175.19 K | $220.09 M |
| 09/02/2026 | $34.00 | $39.12 (15.06%) | $40.89 | $33.99 | 575.12 K | $220.76 M |
| 09/01/2026 | $33.44 | $34.51 (3.2%) | $34.92 | $33.00 | 276.71 K | $194.75 M |
| 08/31/2026 | $33.85 | $32.77 (-3.19%) | $33.85 | $31.75 | 173.13 K | $184.93 M |
| 08/28/2026 | $33.50 | $33.84 (1.01%) | $35.24 | $32.78 | 288.30 K | $190.97 M |
| 08/27/2026 | $33.69 | $33.74 (0.15%) | $34.31 | $32.75 | 198.60 K | $190.40 M |
| 08/26/2026 | $34.80 | $32.97 (-5.26%) | $34.80 | $32.61 | 140.92 K | $186.06 M |
| 08/25/2026 | $34.56 | $34.52 (-0.12%) | $36.00 | $32.37 | 365.14 K | $194.80 M |
| 08/24/2026 | $32.80 | $34.71 (5.82%) | $35.05 | $30.30 | 448.50 K | $195.88 M |
| 08/21/2026 | $33.00 | $32.00 (-3.03%) | $34.44 | $31.29 | 433.90 K | $180.58 M |
| 08/20/2026 | $33.42 | $32.10 (-3.95%) | $33.42 | $30.75 | 297.50 K | $181.15 M |
| 08/19/2026 | $34.10 | $33.11 (-2.9%) | $35.00 | $32.50 | 260.55 K | $186.85 M |
| 08/18/2026 | $32.39 | $33.00 (1.88%) | $35.30 | $32.39 | 335.93 K | $186.23 M |
| 08/17/2026 | $32.69 | $32.77 (0.24%) | $35.98 | $32.56 | 417.35 K | $184.93 M |
| 08/14/2026 | $29.95 | $32.34 (7.98%) | $33.20 | $28.73 | 365.04 K | $182.50 M |
| 08/13/2026 | $29.23 | $28.55 (-2.33%) | $30.35 | $28.54 | 192.50 K | $161.11 M |
| 08/12/2026 | $30.45 | $29.38 (-3.51%) | $31.00 | $29.00 | 284.23 K | $165.80 M |
| 08/11/2026 | $28.33 | $30.00 (5.89%) | $31.25 | $27.24 | 217.44 K | $169.30 M |
| 08/10/2026 | $24.24 | $28.57 (17.86%) | $30.00 | $24.21 | 261.26 K | $161.23 M |
| 08/07/2026 | $24.60 | $24.39 (-0.85%) | $25.40 | $24.06 | 202.84 K | $137.64 M |
| 08/06/2026 | $24.40 | $24.48 (0.33%) | $25.70 | $23.90 | 205.73 K | $138.15 M |
| 08/05/2026 | $26.54 | $24.59 (-7.35%) | $26.54 | $23.99 | 383.42 K | $138.77 M |
| 08/04/2026 | $27.50 | $25.50 (-7.27%) | $27.50 | $23.12 | 651.94 K | $143.90 M |
| 08/03/2026 | $27.26 | $27.34 (0.29%) | $28.38 | $24.41 | 287.95 K | $154.29 M |
| 07/31/2026 | $29.51 | $27.24 (-7.69%) | $30.10 | $26.26 | 226.11 K | $153.72 M |
| 07/30/2026 | $29.64 | $28.82 (-2.77%) | $30.00 | $28.37 | 187.70 K | $37.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
