Daily trading records

Faeth Therapeutics Historical Stock Prices by Trading Day

Faeth Therapeutics daily open, high, low, close, volume and prior-session price…

Direct answer

Review 49 recent trading days for Faeth Therapeutics.

The verified trading-day record runs from June 16, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Faeth Therapeutics email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Faeth Therapeutics's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.61%

From the August 18, 2026 close of $33.00 to $34.52 on August 25, 2026.

20-session performance

+18.50%

From the July 28, 2026 close of $29.13 to $34.52 on August 25, 2026.

Faeth Therapeutics Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$34.56$36.00$32.37$34.52365,144-$0.19 (-0.55%)
$32.80$35.05$30.30$34.71448,468+$2.71 (+8.47%)
$33.00$34.44$31.29$32.00433,894-$0.10 (-0.31%)
$33.42$33.42$30.75$32.10297,491-$1.01 (-3.05%)
$34.10$35.00$32.50$33.11260,547+$0.11 (+0.33%)
$32.39$35.30$32.39$33.00335,931+$0.23 (+0.70%)
$32.69$35.98$32.56$32.77417,349+$0.43 (+1.33%)
$29.95$33.195$28.73$32.34365,040+$3.79 (+13.27%)
$29.23$30.35$28.535$28.55192,485-$0.83 (-2.83%)
$30.45$31.00$29.00$29.38284,227-$0.62 (-2.07%)
$28.33$31.25$27.24$30.00217,445+$1.43 (+5.01%)
$24.24$30.00$24.205$28.57261,256+$4.18 (+17.14%)
$24.60$25.40$24.06$24.39202,840-$0.09 (-0.37%)
$24.40$25.695$23.895$24.48205,731-$0.11 (-0.45%)
$26.54$26.54$23.99$24.59383,418-$0.91 (-3.57%)
$27.50$27.50$23.116$25.50651,941-$1.84 (-6.73%)
$27.26$28.38$24.41$27.34287,950+$0.10 (+0.37%)
$29.51$30.10$26.26$27.24226,113-$1.58 (-5.48%)
$29.64$30.00$28.365$28.82187,678-$0.11 (-0.38%)
$30.89$30.89$28.365$28.93260,316-$0.20 (-0.69%)
$30.12$30.47$27.895$29.13299,314-$0.11 (-0.38%)
$28.45$31.61$27.925$29.24359,115+$0.95 (+3.36%)
$27.16$28.29$27.03$28.29129,154+$0.53 (+1.91%)
$28.40$29.40$27.4201$27.76100,733-$0.90 (-3.14%)
$28.32$28.69$26.575$28.66441,903+$0.29 (+1.02%)
$28.19$28.605$26.99$28.37616,378+$0.18 (+0.64%)
$26.51$29.00$25.80$28.19122,896+$2.32 (+8.97%)
$24.52$26.22$23.815$25.8798,701-$0.07 (-0.27%)
$31.19$31.29$24.4801$25.94662,910-$5.53 (-17.57%)
$33.54$34.62$24.5901$31.47568,208-$1.65 (-4.98%)
$33.31$35.66$31.985$33.12233,674-$0.24 (-0.72%)
$34.53$37.90$32.645$33.36542,707-$2.80 (-7.74%)
$30.96$36.93$30.00$36.16238,219+$3.62 (+11.12%)
$27.92$32.95$27.92$32.54159,175+$4.52 (+16.13%)
$24.59$28.34$24.59$28.02100,286+$1.91 (+7.32%)
$24.38$26.525$23.0003$26.11166,640+$1.62 (+6.61%)
$22.87$24.49$22.70$24.4972,002+$1.57 (+6.85%)
$23.99$24.55$21.24$22.92185,930-$0.74 (-3.13%)
$24.18$24.375$22.50$23.66114,451-$1.34 (-5.36%)
$23.58$26.12$22.45$25.00123,396+$1.78 (+7.67%)
$25.01$25.09$21.13$23.2266,779+$0.35 (+1.53%)
$26.01$26.99$22.41$22.87145,921-$1.80 (-7.30%)
$26.77$27.034$22.80$24.6783,658+$0.13 (+0.53%)
$24.05$27.77$24.05$24.54103,024+$0.54 (+2.25%)
$23.30$28.98$22.83$24.00140,305+$0.81 (+3.49%)
$19.76$24.04$17.50$23.19102,475+$5.37 (+30.13%)
$17.24$19.6499$16.42$17.8266,039+$1.17 (+7.03%)
$14.12$17.34$14.0101$16.65166,959+$2.12 (+14.59%)
$13.49$14.85$13.43$14.53155,542No prior close

Verified data

Trading days shown
49
Coverage start
June 16, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Faeth Therapeutics company profile.Review Faeth Therapeutics valuation and profitability metrics.Review Faeth Therapeutics analyst price targets.

Read the frequently asked questions.

What is Faeth Therapeutics's latest verified closing price?

Faeth Therapeutics closed at $34.52 on August 25, 2026.

What period does Faeth Therapeutics's price history cover?

The page shows 49 verified sessions from June 16, 2026 through August 25, 2026.

What data is included in Faeth Therapeutics's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Faeth Therapeutics's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Faeth Therapeutics's daily prices?

Daily aggregate prices are provided by Polygon.