MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTH — Faeth Therapeutics, Inc. Common Stock
NasdaqFaeth Therapeutics, Inc. Common Stock
$28.35
+0.08(+0.28%)
- O
- 28.32
- H
- 29.50
- L
- 27.37
- V
- 187.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.35
Period Return+309.68%
Period High$42.14
Period Low$5.26
Avg Daily Volume140.2K
Total Trading Days365
FTH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.32 | $29.50 | $27.37 | $28.35 | +$0.08 | +0.28% | 187,918 | $28.26 | $27.37 $29.50 |
| Oct 1, 2026 | $29.56 | $31.13 | $27.66 | $28.27 | $-1.47 | -4.94% | 268,483 | $28.68 | $27.66 $31.13 |
| Sep 30, 2026 | $28.49 | $30.18 | $27.67 | $29.74 | +$1.67 | +5.95% | 356,524 | $29.34 | $27.67 $30.18 |
| Sep 29, 2026 | $27.77 | $28.21 | $26.99 | $28.07 | +$0.30 | +1.08% | 250,818 | $27.86 | $26.99 $28.21 |
| Sep 28, 2026 | $27.84 | $28.17 | $26.58 | $27.77 | $-0.23 | -0.82% | 195,647 | $27.47 | $26.58 $28.17 |
| Sep 25, 2026 | $28.93 | $28.93 | $27.60 | $28.00 | $-1.05 | -3.61% | 328,189 | $28.13 | $27.60 $28.93 |
| Sep 24, 2026 | $31.05 | $31.06 | $27.66 | $29.05 | $-2.50 | -7.92% | 608,165 | $28.82 | $27.66 $31.06 |
| Sep 23, 2026 | $32.71 | $33.95 | $31.34 | $31.55 | $-1.85 | -5.54% | 435,049 | $32.43 | $31.34 $33.95 |
| Sep 22, 2026 | $33.31 | $33.68 | $32.18 | $33.40 | +$0.11 | +0.33% | 633,533 | $33.12 | $32.18 $33.68 |
| Sep 21, 2026 | $34.50 | $34.81 | $32.11 | $33.29 | $-1.21 | -3.51% | 379,204 | $33.17 | $32.11 $34.81 |
| Sep 18, 2026 | $35.29 | $35.57 | $34.33 | $34.50 | $-0.63 | -1.79% | 2,197,797 | $34.54 | $34.33 $35.57 |
| Sep 17, 2026 | $34.90 | $36.61 | $34.08 | $35.13 | +$0.89 | +2.60% | 362,998 | $35.00 | $34.08 $36.61 |
| Sep 16, 2026 | $36.56 | $37.44 | $33.77 | $34.24 | $-1.13 | -3.19% | 572,403 | $34.70 | $33.77 $37.44 |
| Sep 15, 2026 | $38.75 | $39.89 | $34.88 | $35.37 | $-3.72 | -9.52% | 209,047 | $36.61 | $34.88 $39.89 |
| Sep 14, 2026 | $37.65 | $40.13 | $36.52 | $39.09 | +$1.65 | +4.41% | 265,785 | $39.29 | $36.52 $40.13 |
| Sep 11, 2026 | $39.08 | $40.50 | $36.31 | $37.44 | $-1.56 | -4.00% | 377,020 | $38.02 | $36.31 $40.50 |
| Sep 10, 2026 | $35.31 | $39.93 | $34.79 | $39.00 | +$2.88 | +7.97% | 445,399 | $38.49 | $34.79 $39.93 |
| Sep 9, 2026 | $39.53 | $40.17 | $35.80 | $36.12 | $-3.08 | -7.86% | 170,520 | $37.40 | $35.80 $40.17 |
| Sep 8, 2026 | $40.91 | $42.14 | $38.94 | $39.20 | $-0.85 | -2.12% | 292,080 | $40.52 | $38.94 $42.14 |
| Sep 4, 2026 | $38.35 | $41.16 | $38.35 | $40.05 | +$1.05 | +2.69% | 275,249 | $40.20 | $38.35 $41.16 |
| Sep 3, 2026 | $38.90 | $39.66 | $37.37 | $39.00 | $-0.12 | -0.31% | 175,185 | $38.87 | $37.37 $39.66 |
| Sep 2, 2026 | $34.00 | $40.89 | $33.99 | $39.12 | +$4.61 | +13.36% | 574,520 | $38.41 | $33.99 $40.89 |
| Sep 1, 2026 | $33.44 | $34.92 | $33.00 | $34.51 | +$1.74 | +5.31% | 276,714 | $34.37 | $33.00 $34.92 |
| Aug 31, 2026 | $33.85 | $33.85 | $31.75 | $32.77 | $-1.07 | -3.16% | 173,127 | $32.41 | $31.75 $33.85 |
| Aug 28, 2026 | $33.50 | $35.24 | $32.78 | $33.84 | +$0.10 | +0.30% | 288,296 | $34.11 | $32.78 $35.24 |
| Aug 27, 2026 | $33.69 | $34.31 | $32.75 | $33.74 | +$0.77 | +2.34% | 198,586 | $33.41 | $32.75 $34.31 |
| Aug 26, 2026 | $34.80 | $34.80 | $32.61 | $32.97 | $-1.55 | -4.49% | 140,920 | $33.80 | $32.61 $34.80 |
| Aug 25, 2026 | $34.56 | $36.00 | $32.37 | $34.52 | $-0.19 | -0.55% | 365,144 | $34.35 | $32.37 $36.00 |
| Aug 24, 2026 | $32.80 | $35.05 | $30.30 | $34.71 | +$2.71 | +8.47% | 448,468 | $34.06 | $30.30 $35.05 |
| Aug 21, 2026 | $33.00 | $34.44 | $31.29 | $32.00 | $-0.10 | -0.31% | 433,894 | $32.49 | $31.29 $34.44 |