Faeth Therapeutics Stock Price History
NASDAQ: FTHHealth CareBiotechnology: Pharmaceutical PreparationsUSD
26.03+0.42 (+1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTH price history at a glance
The price history for Faeth Therapeutics (FTH) on this page begins on February 1, 2021, when the stock closed at $449.80; it most recently closed at $26.03 on October 5, 2026. The highest price in this record is $530.00, reached on February 1, 2021; the latest close is 95.1% below that peak. Across the 4 complete calendar years in the table, FTH finished higher in 0 and lower in 4. Its best year was 2025 (-4.5%) and its worst was 2022 (-74.3%).
Over roughly 6 years the share price changed -94.2%, a -39.5% compound annual price return (excluding dividends). In the last 12 months alone, FTH has gained 124.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $530.00
- Date of high
- Feb 1, 2021
- Low since 2021
- $5.00
- Date of low
- Mar 31, 2025
- 52-week high
- $42.14
- 52-week low
- $7.45
- IPO year
- 2021
- Last close
- $26.03
FTH returns
1 week
-8.18%
1 month
-27.93%
3 months
-28.01%
6 months
-12.91%
Year to date
+143.96%
1 year
+124.59%
3 years
+75.88%
5 years
-82.94%
FTH price return, excluding dividends.
FTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.03 | +169.88% |
| 2025 | 9.65 | -4.50% |
| 2024 | 10.10 | -27.02% |
| 2023 | 13.84 | -53.56% |
| 2022 | 29.80 | -74.31% |
| 2021* | 116.00 | -74.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.21 | 26.64 | 25.21 | 26.03 | +1.64% | |
| 25.12 | 26.16 | 23.67 | 25.61 | +2.77% | |
| 26.71 | 27.03 | 23.95 | 24.92 | -7.33% | |
| 26.96 | 29.64 | 26.00 | 26.89 | -0.77% | |
| 28.31 | 28.33 | 25.78 | 27.10 | -4.41% | |
| 28.32 | 29.50 | 27.37 | 28.35 | +0.28% | |
| 29.56 | 31.13 | 27.66 | 28.27 | -4.94% | |
| 28.49 | 30.18 | 27.67 | 29.74 | +5.95% | |
| 27.77 | 28.21 | 26.99 | 28.07 | +1.08% | |
| 27.84 | 28.17 | 26.58 | 27.77 | -0.82% | |
| 28.93 | 28.93 | 27.60 | 28.00 | -3.61% | |
| 31.05 | 31.06 | 27.66 | 29.05 | -7.92% | |
| 32.71 | 33.95 | 31.34 | 31.55 | -5.54% | |
| 33.31 | 33.68 | 32.18 | 33.40 | +0.33% | |
| 34.50 | 34.81 | 32.11 | 33.29 | -3.51% | |
| 35.29 | 35.57 | 34.33 | 34.50 | -1.79% | |
| 34.90 | 36.61 | 34.08 | 35.13 | +2.60% | |
| 36.56 | 37.44 | 33.77 | 34.24 | -3.19% | |
| 38.75 | 39.89 | 34.88 | 35.37 | -9.52% | |
| 37.65 | 40.13 | 36.52 | 39.09 | +4.41% | |
| 39.08 | 40.50 | 36.31 | 37.44 | -4.00% | |
| 35.31 | 39.93 | 34.79 | 39.00 | +7.97% | |
| 39.53 | 40.17 | 35.80 | 36.12 | -7.86% | |
| 40.91 | 42.14 | 38.94 | 39.20 | -2.12% | |
| 38.35 | 41.16 | 38.35 | 40.05 | +2.69% | |
| 38.90 | 39.66 | 37.37 | 39.00 | -0.31% | |
| 34.00 | 40.89 | 33.99 | 39.12 | +13.36% | |
| 33.44 | 34.92 | 33.00 | 34.51 | +5.31% | |
| 33.85 | 33.85 | 31.75 | 32.77 | -3.16% | |
| 33.50 | 35.24 | 32.78 | 33.84 | +0.30% | |
| 33.69 | 34.31 | 32.75 | 33.74 | +2.34% | |
| 34.80 | 34.80 | 32.61 | 32.97 | -4.49% | |
| 34.56 | 36.00 | 32.37 | 34.52 | -0.55% | |
| 32.80 | 35.05 | 30.30 | 34.71 | +8.47% | |
| 33.00 | 34.44 | 31.29 | 32.00 | -0.31% | |
| 33.42 | 33.42 | 30.75 | 32.10 | -3.05% | |
| 34.10 | 35.00 | 32.50 | 33.11 | +0.33% | |
| 32.39 | 35.30 | 32.39 | 33.00 | +0.70% | |
| 32.69 | 35.98 | 32.56 | 32.77 | +1.33% | |
| 29.95 | 33.20 | 28.73 | 32.34 | +13.27% | |
| 29.23 | 30.35 | 28.54 | 28.55 | -2.83% | |
| 30.45 | 31.00 | 29.00 | 29.38 | -2.07% | |
| 28.33 | 31.25 | 27.24 | 30.00 | +5.01% | |
| 24.24 | 30.00 | 24.21 | 28.57 | +17.14% | |
| 24.60 | 25.40 | 24.06 | 24.39 | -0.37% | |
| 24.40 | 25.70 | 23.90 | 24.48 | -0.45% | |
| 26.54 | 26.54 | 23.99 | 24.59 | -3.57% | |
| 27.50 | 27.50 | 23.12 | 25.50 | -6.73% | |
| 27.26 | 28.38 | 24.41 | 27.34 | +0.37% | |
| 29.51 | 30.10 | 26.26 | 27.24 | -5.48% | |
| 29.64 | 30.00 | 28.37 | 28.82 | -0.38% | |
| 30.89 | 30.89 | 28.37 | 28.93 | -0.69% | |
| 30.12 | 30.47 | 27.90 | 29.13 | -0.38% | |
| 28.45 | 31.61 | 27.93 | 29.24 | +3.36% | |
| 27.16 | 28.29 | 27.03 | 28.29 | +1.91% | |
| 28.40 | 29.40 | 27.42 | 27.76 | -3.14% | |
| 28.32 | 28.69 | 26.58 | 28.66 | +1.02% | |
| 28.19 | 28.61 | 26.99 | 28.37 | +0.64% | |
| 26.51 | 29.00 | 25.80 | 28.19 | +8.97% | |
| 24.52 | 26.22 | 23.82 | 25.87 | -0.27% | |
| 31.19 | 31.29 | 24.48 | 25.94 | -17.57% | |
| 33.54 | 34.62 | 24.59 | 31.47 | -4.98% | |
| 33.31 | 35.66 | 31.99 | 33.12 | -0.72% | |
| 34.53 | 37.90 | 32.65 | 33.36 | -7.74% | |
| 30.96 | 36.93 | 30.00 | 36.16 | +11.12% | |
| 27.92 | 32.95 | 27.92 | 32.54 | +16.13% | |
| 24.59 | 28.34 | 24.59 | 28.02 | +7.32% | |
| 24.38 | 26.53 | 23.00 | 26.11 | +6.61% | |
| 22.87 | 24.49 | 22.70 | 24.49 | +6.85% | |
| 23.99 | 24.55 | 21.24 | 22.92 | -3.13% | |
| 24.18 | 24.38 | 22.50 | 23.66 | -5.36% | |
| 23.58 | 26.12 | 22.45 | 25.00 | +7.67% | |
| 25.01 | 25.09 | 21.13 | 23.22 | +1.53% | |
| 26.01 | 26.99 | 22.41 | 22.87 | -7.30% | |
| 26.77 | 27.03 | 22.80 | 24.67 | +0.53% | |
| 24.05 | 27.77 | 24.05 | 24.54 | +2.25% | |
| 23.30 | 28.98 | 22.83 | 24.00 | +3.49% | |
| 19.76 | 24.04 | 17.50 | 23.19 | +30.13% | |
| 17.24 | 19.65 | 16.42 | 17.82 | +7.03% | |
| 14.12 | 17.34 | 14.01 | 16.65 | +14.59% | |
| 13.49 | 14.85 | 13.43 | 14.53 | +4.91% | |
| 15.21 | 16.52 | 13.76 | 13.85 | +6.54% | |
| 11.00 | 13.12 | 11.00 | 13.00 | +20.48% | |
| 13.27 | 13.27 | 10.78 | 10.79 | -5.43% | |
| 12.81 | 13.23 | 11.21 | 11.41 | -9.66% | |
| 12.81 | 13.18 | 12.35 | 12.63 | -2.85% | |
| 14.81 | 14.85 | 12.63 | 13.00 | -11.26% | |
| 16.45 | 17.58 | 14.01 | 14.65 | -11.75% | |
| 15.23 | 17.90 | 15.23 | 16.60 | +4.76% | |
| 16.83 | 18.60 | 15.31 | 15.85 | -1.55% | |
| 20.55 | 20.60 | 15.68 | 16.10 | -18.67% | |
| 21.14 | 21.20 | 18.32 | 19.79 | -6.39% | |
| 19.03 | 21.50 | 18.99 | 21.14 | +20.18% | |
| 17.80 | 17.95 | 16.69 | 17.59 | +5.65% | |
| 16.64 | 17.60 | 15.48 | 16.65 | +1.09% | |
| 18.48 | 18.59 | 16.47 | 16.47 | -7.42% | |
| 18.47 | 19.16 | 17.29 | 17.79 | +1.31% | |
| 17.18 | 18.40 | 17.18 | 17.56 | -0.11% | |
| 16.43 | 19.42 | 16.43 | 17.58 | +4.83% | |
| 20.19 | 20.19 | 16.07 | 16.77 | -15.77% | |
| 19.61 | 22.49 | 19.61 | 19.91 | -2.55% | |
| 19.60 | 21.26 | 18.60 | 20.43 | +3.08% | |
| 20.66 | 21.00 | 19.82 | 19.82 | -5.98% | |
| 21.00 | 21.96 | 20.40 | 21.08 | +0.38% | |
| 20.73 | 21.98 | 20.70 | 21.00 | +1.30% | |
| 23.06 | 24.43 | 20.73 | 20.73 | -11.41% | |
| 23.76 | 25.24 | 22.75 | 23.40 | -1.52% | |
| 26.60 | 27.18 | 23.76 | 23.76 | -8.69% | |
| 25.19 | 27.92 | 25.19 | 26.02 | +0.62% | |
| 27.70 | 27.70 | 25.78 | 25.86 | -3.15% | |
| 30.00 | 33.00 | 25.90 | 26.70 | -0.96% | |
| 27.36 | 27.97 | 25.03 | 26.96 | +1.28% | |
| 28.77 | 28.77 | 26.62 | 26.62 | -5.94% | |
| 29.11 | 29.77 | 26.31 | 28.30 | -2.78% | |
| 30.93 | 31.45 | 26.47 | 29.11 | -7.70% | |
| 31.14 | 32.40 | 30.61 | 31.54 | -0.79% | |
| 31.71 | 32.27 | 30.80 | 31.79 | -2.54% | |
| 30.81 | 33.23 | 29.80 | 32.62 | +3.10% | |
| 30.96 | 31.97 | 30.93 | 31.64 | +4.22% | |
| 32.81 | 32.81 | 29.56 | 30.36 | -3.28% | |
| 32.92 | 33.83 | 30.20 | 31.39 | +2.95% | |
| 29.97 | 30.99 | 29.05 | 30.49 | +4.35% | |
| 29.10 | 30.55 | 28.75 | 29.22 | +0.03% | |
| 29.30 | 29.30 | 25.78 | 29.21 | +1.78% | |
| 31.77 | 31.77 | 28.25 | 28.70 | -4.81% | |
| 29.59 | 31.02 | 29.20 | 30.15 | +0.87% | |
| 30.26 | 31.00 | 29.21 | 29.89 | -2.10% | |
| 31.50 | 32.30 | 30.30 | 30.53 | -3.72% | |
| 31.65 | 32.19 | 29.82 | 31.71 | +5.03% | |
| 33.14 | 34.70 | 28.51 | 30.19 | -9.56% | |
| 31.07 | 34.83 | 30.87 | 33.38 | +7.61% | |
| 32.90 | 36.07 | 30.04 | 31.02 | -10.84% | |
| 31.70 | 36.02 | 31.70 | 34.79 | +10.37% | |
| 23.91 | 33.00 | 22.98 | 31.52 | +25.43% | |
| 26.90 | 26.98 | 24.15 | 25.13 | -9.21% | |
| 26.95 | 28.17 | 25.42 | 27.68 | +2.98% | |
| 28.97 | 30.68 | 26.58 | 26.88 | -8.85% | |
| 30.02 | 31.42 | 28.80 | 29.49 | -1.60% | |
| 32.27 | 33.50 | 29.96 | 29.97 | -8.57% | |
| 31.56 | 35.00 | 31.56 | 32.78 | +3.87% | |
| 30.65 | 33.62 | 30.12 | 31.56 | +3.31% | |
| 30.53 | 32.14 | 30.03 | 30.55 | +0.07% | |
| 30.45 | 33.22 | 29.92 | 30.53 | +1.73% | |
| 29.99 | 32.18 | 29.82 | 30.01 | +0.37% | |
| 32.54 | 32.54 | 28.51 | 29.90 | -7.37% | |
| 31.10 | 32.69 | 30.20 | 32.28 | +3.46% | |
| 28.57 | 32.15 | 28.57 | 31.20 | +6.23% | |
| 29.86 | 29.86 | 28.21 | 29.37 | -2.10% | |
| 29.10 | 31.85 | 29.00 | 30.00 | +1.69% | |
| 28.86 | 30.55 | 28.26 | 29.50 | -1.67% | |
| 30.50 | 31.56 | 29.77 | 30.00 | -1.64% | |
| 30.50 | 31.30 | 30.13 | 30.50 | -2.96% | |
| 29.42 | 32.96 | 27.56 | 31.43 | +8.38% | |
| 28.58 | 29.00 | 26.09 | 29.00 | -2.72% | |
| 29.82 | 30.81 | 28.29 | 29.81 | -2.26% | |
| 29.03 | 32.00 | 28.41 | 30.50 | +0.93% | |
| 33.63 | 34.52 | 27.60 | 30.22 | -11.71% | |
| 36.25 | 36.76 | 32.91 | 34.23 | -2.40% | |
| 32.25 | 35.78 | 31.52 | 35.07 | +7.48% | |
| 32.88 | 34.99 | 28.81 | 32.63 | -2.60% | |
| 26.84 | 34.00 | 26.56 | 33.50 | +23.07% | |
| 25.39 | 29.20 | 24.63 | 27.22 | +3.70% | |
| 28.00 | 31.94 | 22.07 | 26.25 | +187.51% | |
| 9.11 | 9.31 | 8.79 | 9.13 | +0.44% | |
| 9.28 | 9.36 | 9.09 | 9.09 | 0.00% | |
| 9.14 | 9.44 | 9.02 | 9.09 | +2.83% | |
| 8.74 | 8.97 | 8.72 | 8.84 | +0.23% | |
| 9.21 | 9.35 | 8.73 | 8.82 | +0.11% | |
| 8.74 | 9.56 | 8.66 | 8.81 | -0.56% | |
| 8.65 | 9.07 | 8.65 | 8.86 | -0.45% | |
| 8.76 | 9.08 | 8.37 | 8.90 | +1.71% | |
| 9.01 | 9.38 | 8.56 | 8.75 | -3.47% | |
| 9.03 | 9.33 | 8.60 | 9.07 | -1.04% | |
| 9.38 | 9.76 | 8.90 | 9.16 | -3.58% | |
| 9.90 | 10.03 | 9.03 | 9.50 | -1.66% | |
| 10.10 | 10.45 | 9.61 | 9.66 | -4.17% | |
| 10.27 | 10.27 | 9.58 | 10.08 | +1.41% | |
| 9.74 | 10.44 | 9.35 | 9.94 | -2.26% | |
| 10.17 | 10.47 | 9.65 | 10.17 | -3.60% | |
| 11.35 | 11.44 | 9.79 | 10.55 | -6.88% | |
| 9.51 | 11.51 | 9.50 | 11.33 | +20.40% | |
| 9.60 | 9.74 | 9.32 | 9.41 | -2.08% | |
| 10.19 | 10.59 | 9.49 | 9.61 | -7.95% | |
| 11.37 | 11.59 | 10.34 | 10.44 | -10.08% | |
| 11.85 | 11.90 | 10.80 | 11.61 | -3.09% | |
| 11.59 | 12.00 | 11.39 | 11.98 | +1.87% | |
| 11.54 | 11.84 | 11.14 | 11.76 | +2.98% | |
| 11.42 | 11.74 | 11.23 | 11.42 | -1.68% | |
| 10.66 | 11.68 | 10.52 | 11.62 | +5.02% | |
| 10.81 | 11.08 | 10.41 | 11.06 | -1.43% | |
| 10.41 | 11.35 | 10.18 | 11.22 | +3.12% | |
| 9.30 | 11.07 | 9.30 | 10.88 | +11.82% | |
| 9.01 | 9.88 | 9.01 | 9.73 | +0.88% | |
| 10.35 | 11.45 | 8.81 | 9.65 | -9.61% | |
| 8.37 | 10.99 | 8.37 | 10.67 | +20.61% | |
| 8.71 | 8.85 | 8.67 | 8.85 | -1.59% | |
| 9.00 | 9.00 | 8.81 | 8.99 | -0.11% | |
| 9.06 | 9.27 | 9.00 | 9.00 | -2.81% | |
| 9.23 | 9.45 | 9.10 | 9.26 | +0.54% | |
| 9.35 | 9.51 | 8.76 | 9.21 | -3.36% | |
| 8.85 | 9.60 | 8.50 | 9.53 | +7.56% | |
| 8.75 | 9.37 | 8.75 | 8.86 | -2.85% | |
| 8.20 | 9.12 | 8.20 | 9.12 | +8.06% | |
| 8.19 | 8.50 | 8.05 | 8.44 | +4.46% | |
| 7.95 | 8.57 | 7.95 | 8.08 | +2.41% | |
| 8.09 | 8.20 | 7.82 | 7.89 | -7.72% | |
| 8.61 | 9.15 | 8.55 | 8.55 | -5.00% | |
| 8.06 | 9.23 | 7.58 | 9.00 | +5.02% | |
| 8.00 | 8.79 | 7.57 | 8.57 | +7.53% | |
| 8.33 | 8.33 | 7.80 | 7.97 | -3.28% | |
| 8.99 | 8.99 | 8.03 | 8.24 | -15.23% | |
| 12.57 | 13.26 | 7.45 | 9.72 | -7.95% | |
| 8.71 | 10.68 | 8.71 | 10.56 | +21.38% | |
| 8.05 | 8.70 | 7.76 | 8.70 | +6.10% | |
| 8.25 | 8.49 | 8.19 | 8.20 | -2.50% | |
| 8.37 | 8.41 | 8.28 | 8.41 | -0.12% | |
| 8.38 | 8.50 | 7.97 | 8.42 | -0.36% | |
| 8.82 | 8.82 | 8.45 | 8.45 | -1.74% | |
| 9.31 | 9.31 | 8.37 | 8.60 | -4.22% | |
| 8.82 | 9.42 | 8.58 | 8.98 | +2.96% | |
| 8.57 | 8.73 | 8.25 | 8.72 | -0.90% | |
| 9.90 | 10.29 | 8.70 | 8.80 | -12.13% | |
| 8.15 | 10.37 | 8.15 | 10.02 | +17.29% | |
| 8.40 | 8.85 | 7.72 | 8.54 | +4.90% | |
| 7.56 | 9.19 | 7.56 | 8.14 | +1.69% | |
| 9.46 | 9.50 | 7.59 | 8.01 | -11.25% | |
| 9.70 | 10.03 | 8.79 | 9.02 | -10.69% | |
| 9.84 | 10.30 | 9.53 | 10.10 | +5.59% | |
| 9.48 | 9.69 | 9.18 | 9.57 | -0.47% | |
| 8.98 | 9.95 | 8.98 | 9.61 | +5.60% | |
| 9.00 | 9.19 | 8.98 | 9.10 | -2.57% | |
| 8.99 | 9.45 | 8.87 | 9.34 | +5.30% | |
| 8.68 | 8.87 | 8.60 | 8.87 | +2.19% | |
| 8.60 | 8.99 | 8.60 | 8.68 | +0.81% | |
| 9.15 | 9.15 | 8.57 | 8.61 | -6.11% | |
| 9.13 | 9.43 | 8.33 | 9.17 | -3.01% | |
| 11.40 | 12.40 | 9.26 | 9.46 | +0.85% | |
| 9.18 | 9.77 | 9.11 | 9.38 | -1.63% | |
| 10.00 | 10.00 | 9.07 | 9.53 | -5.83% | |
| 10.57 | 10.99 | 10.05 | 10.12 | -4.17% | |
| 10.78 | 11.86 | 10.00 | 10.56 | +0.96% | |
| 10.01 | 10.97 | 10.01 | 10.46 | -3.24% | |
| 11.09 | 11.34 | 10.53 | 10.81 | -3.48% | |
| 10.28 | 11.60 | 10.00 | 11.20 | +1.63% | |
| 12.01 | 12.85 | 10.56 | 11.02 | -5.81% | |
| 15.05 | 17.55 | 10.52 | 11.70 | -33.43% | |
| 13.67 | 18.35 | 13.50 | 17.58 | +28.52% | |
| 12.87 | 13.73 | 11.82 | 13.68 | +7.36% | |
| 11.78 | 12.74 | 11.49 | 12.74 | +8.03% | |
| 11.46 | 11.80 | 11.37 | 11.79 | +4.71% | |
| 11.86 | 12.06 | 11.00 | 11.26 | -2.85% | |
| 11.98 | 12.00 | 11.49 | 11.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTH chart for longer ranges.