7,711.50

-9.00

-0.12%

53,735.00

+232.00

+0.43%

28,299.00

-267.75

-0.94%

Russell 2000 Futures

2,872.90

+7.00

+0.24%

4.8940

-0.0580

-1.17%

16.61

-4.22

-20.26%

4,129.20

+56.20

+1.38%

80,221.55

+2,203.02

+2.82%

Crude Oil Dec 26

87.88

-0.24

-0.27%

US Private Equity

10,904.74

+49.51

+0.46%

NasdaqCM - Nasdaq Real Time Price USD

Faeth Therapeutics, Inc. (FTH)

19.99 +0.34 (+1.73%)

At close: November 4 at 4:00:01 PM EST

19.90 -0.09 (-0.45%)

After hours: November 4 at 5:55:57 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	20.34	20.44	19.08	19.99	19.99	237,100
Nov 3, 2026	18.85	20.42	18.82	19.65	19.65	203,300
Nov 2, 2026	18.69	20.00	18.31	19.23	19.23	212,600
Oct 30, 2026	18.56	19.04	17.88	18.69	18.69	511,000
Oct 29, 2026	19.23	20.50	18.60	18.75	18.75	280,900
Oct 28, 2026	19.50	20.98	18.72	19.20	19.20	418,100
Oct 27, 2026	16.72	19.96	16.72	19.11	19.11	612,200
Oct 26, 2026	16.93	18.43	16.57	16.83	16.83	424,500
Oct 23, 2026	20.00	20.15	16.80	17.08	17.08	353,700
Oct 22, 2026	20.40	21.65	20.00	20.10	20.10	314,500
Oct 21, 2026	20.84	21.97	20.32	20.57	20.57	182,700
Oct 20, 2026	19.04	21.72	18.49	20.79	20.79	806,000
Oct 19, 2026	19.16	19.98	18.50	19.44	19.44	350,700
Oct 16, 2026	21.00	21.00	18.29	18.80	18.80	595,900
Oct 15, 2026	19.90	21.39	19.90	20.60	20.60	231,700
Oct 14, 2026	20.93	21.26	19.85	20.00	20.00	421,400
Oct 13, 2026	23.29	23.53	21.34	21.51	21.51	350,400
Oct 12, 2026	26.00	26.00	23.00	23.25	23.25	309,800
Oct 9, 2026	25.21	26.64	25.21	26.03	26.03	197,200
Oct 8, 2026	25.12	26.16	23.67	25.61	25.61	346,300
Oct 7, 2026	26.71	27.02	23.95	24.92	24.92	322,600
Oct 6, 2026	26.96	29.64	26.00	26.89	26.89	289,100
Oct 5, 2026	28.31	28.33	25.78	27.10	27.10	412,800
Oct 2, 2026	28.32	29.50	27.37	28.35	28.35	187,900
Oct 1, 2026	29.56	31.13	27.66	28.27	28.27	268,500
Sep 30, 2026	28.49	30.18	27.67	29.74	29.74	356,500
Sep 29, 2026	27.77	28.21	26.99	28.07	28.07	250,800
Sep 28, 2026	27.84	28.17	26.58	27.77	27.77	195,600
Sep 25, 2026	28.93	28.93	27.60	28.00	28.00	328,200
Sep 24, 2026	31.05	31.06	27.66	29.05	29.05	608,200
Sep 23, 2026	32.71	33.95	31.34	31.55	31.55	435,000
Sep 22, 2026	33.31	33.68	32.18	33.40	33.40	633,500
Sep 21, 2026	34.50	34.81	32.11	33.29	33.29	379,100
Sep 18, 2026	35.29	35.57	34.33	34.50	34.50	2,197,800
Sep 17, 2026	34.90	36.61	34.08	35.13	35.13	363,000
Sep 16, 2026	36.56	37.44	33.76	34.24	34.24	572,200
Sep 15, 2026	38.75	39.89	34.88	35.37	35.37	209,300
Sep 14, 2026	37.65	40.13	36.52	39.09	39.09	265,800
Sep 11, 2026	39.08	40.50	36.31	37.44	37.44	377,100
Sep 10, 2026	35.31	39.93	34.79	39.00	39.00	445,400
Sep 9, 2026	39.53	40.17	35.80	36.12	36.12	170,500
Sep 8, 2026	40.90	42.14	38.94	39.20	39.20	292,100
Sep 4, 2026	38.35	41.15	38.35	40.05	40.05	275,100
Sep 3, 2026	38.90	39.65	37.37	39.00	39.00	174,500
Sep 2, 2026	34.00	40.89	33.99	39.12	39.12	575,100
Sep 1, 2026	33.44	34.92	33.00	34.51	34.51	276,700
Aug 31, 2026	33.85	33.85	31.75	32.77	32.77	173,100
Aug 28, 2026	33.50	35.24	32.78	33.84	33.84	288,300
Aug 27, 2026	33.69	34.31	32.75	33.74	33.74	198,600
Aug 26, 2026	34.80	34.80	32.61	32.97	32.97	140,900
Aug 25, 2026	34.56	36.00	32.37	34.52	34.52	365,100
Aug 24, 2026	32.80	35.05	30.30	34.71	34.71	448,500
Aug 21, 2026	33.00	34.44	31.29	32.00	32.00	433,900
Aug 20, 2026	33.42	33.42	30.75	32.10	32.10	297,500
Aug 19, 2026	34.10	35.00	32.50	33.11	33.11	260,500
Aug 18, 2026	32.39	35.30	32.39	33.00	33.00	335,900
Aug 17, 2026	32.69	35.98	32.56	32.77	32.77	417,300
Aug 14, 2026	29.95	33.19	28.73	32.34	32.34	364,900
Aug 13, 2026	29.23	30.35	28.53	28.55	28.55	192,500
Aug 12, 2026	30.45	31.00	29.00	29.38	29.38	284,200
Aug 11, 2026	28.33	31.25	27.24	30.00	30.00	217,400
Aug 10, 2026	24.24	30.00	24.20	28.57	28.57	261,200
Aug 7, 2026	24.60	25.40	24.06	24.39	24.39	202,800
Aug 6, 2026	24.40	25.69	23.90	24.48	24.48	205,700
Aug 5, 2026	26.54	26.54	23.99	24.59	24.59	383,400
Aug 4, 2026	27.50	27.50	23.12	25.50	25.50	651,900
Aug 3, 2026	27.26	28.38	24.41	27.34	27.34	287,900
Jul 31, 2026	29.51	30.10	26.26	27.24	27.24	226,100
Jul 30, 2026	29.64	30.00	28.36	28.82	28.82	187,700
Jul 29, 2026	30.89	30.89	28.36	28.93	28.93	260,300
Jul 28, 2026	30.12	30.47	27.90	29.13	29.13	299,300
Jul 27, 2026	28.45	31.61	27.92	29.24	29.24	359,000
Jul 24, 2026	27.16	28.29	27.03	28.29	28.29	129,200
Jul 23, 2026	28.40	29.40	27.42	27.76	27.76	100,700
Jul 22, 2026	28.32	28.69	26.58	28.66	28.66	441,900
Jul 21, 2026	28.19	28.60	26.99	28.37	28.37	616,400
Jul 20, 2026	26.51	29.00	25.80	28.19	28.19	122,900
Jul 17, 2026	24.52	26.22	23.82	25.87	25.87	98,700
Jul 16, 2026	31.19	31.29	24.48	25.94	25.94	662,900
Jul 15, 2026	33.54	34.62	24.59	31.47	31.47	568,200
Jul 14, 2026	33.31	35.66	31.99	33.12	33.12	233,800
Jul 13, 2026	34.53	37.90	32.65	33.36	33.36	542,600
Jul 10, 2026	30.96	36.93	30.00	36.16	36.16	238,100
Jul 9, 2026	27.92	32.95	27.92	32.54	32.54	158,800
Jul 8, 2026	24.59	28.34	24.59	28.02	28.02	100,300
Jul 7, 2026	24.38	26.52	23.00	26.11	26.11	166,600
Jul 6, 2026	22.87	24.49	22.70	24.49	24.49	72,000
Jul 2, 2026	23.99	24.55	21.24	22.92	22.92	185,900
Jul 1, 2026	24.18	24.38	22.50	23.66	23.66	114,500
Jun 30, 2026	23.58	26.12	22.45	25.00	25.00	123,400
Jun 29, 2026	25.01	25.09	21.13	23.22	23.22	66,500
Jun 26, 2026	26.01	26.99	22.41	22.87	22.87	145,700
Jun 25, 2026	26.77	27.03	22.80	24.67	24.67	83,600
Jun 24, 2026	24.05	27.77	24.05	24.54	24.54	102,900
Jun 23, 2026	23.30	28.98	22.83	24.00	24.00	140,200
Jun 22, 2026	19.76	24.04	17.50	23.19	23.19	102,200
Jun 18, 2026	17.24	19.65	16.42	17.82	17.82	65,900
Jun 17, 2026	14.12	17.34	14.01	16.65	16.65	166,900
Jun 16, 2026	13.49	14.85	13.43	14.53	14.53	155,500
Jun 15, 2026	15.21	16.52	13.76	13.85	13.85	219,700
Jun 12, 2026	11.00	13.12	11.00	13.00	13.00	58,000
Jun 11, 2026	13.27	13.27	10.78	10.79	10.79	71,100
Jun 10, 2026	12.81	13.23	11.20	11.41	11.41	52,000
Jun 9, 2026	12.81	13.18	12.35	12.63	12.63	55,600
Jun 8, 2026	14.81	14.85	12.63	13.00	13.00	49,500
Jun 5, 2026	16.45	17.58	14.01	14.65	14.65	50,800
Jun 4, 2026	15.23	17.90	15.23	16.60	16.60	36,800
Jun 3, 2026	16.83	18.60	15.31	15.85	15.85	44,500
Jun 2, 2026	20.55	20.60	15.68	16.09	16.09	60,500
Jun 1, 2026	21.14	21.20	18.32	19.79	19.79	66,900
May 29, 2026	19.03	21.50	18.99	21.14	21.14	70,000
May 28, 2026	17.80	17.95	16.69	17.59	17.59	40,500
May 27, 2026	16.64	17.60	15.48	16.65	16.65	53,500
May 26, 2026	18.48	18.59	16.47	16.47	16.47	27,200
May 22, 2026	18.47	19.16	17.29	17.79	17.79	21,100
May 21, 2026	17.18	18.40	17.18	17.56	17.56	16,000
May 20, 2026	16.43	19.42	16.43	17.58	17.58	26,400
May 19, 2026	20.19	20.19	16.07	16.77	16.77	51,500
May 18, 2026	19.61	22.49	19.61	19.91	19.91	47,400
May 15, 2026	19.60	21.26	18.60	20.43	20.43	40,700
May 14, 2026	20.66	21.00	19.82	19.82	19.82	15,700
May 13, 2026	21.00	21.96	20.40	21.08	21.08	39,200
May 12, 2026	20.73	21.98	20.70	21.00	21.00	28,400
May 11, 2026	23.06	24.43	20.73	20.73	20.73	25,200
May 8, 2026	23.76	25.24	22.75	23.40	23.40	16,200
May 7, 2026	26.60	27.18	23.76	23.76	23.76	23,000
May 6, 2026	25.19	27.92	25.19	26.02	26.02	22,500
May 5, 2026	27.70	27.70	25.77	25.86	25.86	23,700
May 4, 2026	30.00	33.00	25.90	26.70	26.70	57,900
May 1, 2026	27.36	27.97	25.02	26.96	26.96	28,500
Apr 30, 2026	28.77	28.77	26.62	26.62	26.62	36,500
Apr 29, 2026	29.11	29.76	26.31	28.30	28.30	26,100
Apr 28, 2026	30.93	31.45	26.47	29.11	29.11	93,900
Apr 27, 2026	31.14	32.40	30.61	31.54	31.54	11,800
Apr 24, 2026	31.71	32.27	30.80	31.79	31.79	6,100
Apr 23, 2026	30.81	33.23	29.80	32.62	32.62	25,600
Apr 22, 2026	30.96	31.97	30.93	31.64	31.64	11,700
Apr 21, 2026	32.81	32.81	29.56	30.36	30.36	24,800
Apr 20, 2026	32.92	33.83	30.20	31.39	31.39	64,900
Apr 17, 2026	29.97	30.99	29.05	30.49	30.49	25,600
Apr 16, 2026	29.10	30.55	28.75	29.22	29.22	16,200
Apr 15, 2026	29.30	29.30	25.78	29.21	29.21	57,200
Apr 14, 2026	31.77	31.77	28.25	28.70	28.70	29,800
Apr 13, 2026	29.59	31.02	29.20	30.15	30.15	42,800
Apr 10, 2026	30.26	31.00	29.21	29.89	29.89	11,900
Apr 9, 2026	31.50	32.30	30.30	30.53	30.53	57,000
Apr 8, 2026	31.65	32.19	29.82	31.71	31.71	31,600
Apr 7, 2026	33.14	34.70	28.51	30.19	30.19	52,400
Apr 6, 2026	31.07	34.83	30.87	33.38	33.38	33,400
Apr 2, 2026	32.90	36.07	30.04	31.02	31.02	66,400
Apr 1, 2026	31.70	36.02	31.70	34.79	34.79	67,800
Mar 31, 2026	23.91	33.00	22.98	31.52	31.52	110,000
Mar 30, 2026	26.90	26.98	24.15	25.13	25.13	72,300
Mar 27, 2026	26.95	28.17	25.42	27.68	27.68	114,900
Mar 26, 2026	28.97	30.68	26.58	26.88	26.88	76,200
Mar 25, 2026	30.02	31.42	28.80	29.49	29.49	75,600
Mar 24, 2026	32.27	33.50	29.96	29.97	29.97	71,100
Mar 23, 2026	31.56	35.00	31.56	32.78	32.78	89,600
Mar 20, 2026	30.65	33.62	30.12	31.56	31.56	108,200
Mar 19, 2026	30.53	32.14	30.03	30.55	30.55	91,600
Mar 18, 2026	30.45	33.22	29.92	30.53	30.53	119,500
Mar 17, 2026	29.99	32.18	29.82	30.01	30.01	58,900
Mar 16, 2026	32.54	32.54	28.51	29.90	29.90	128,100
Mar 13, 2026	31.10	32.69	30.20	32.28	32.28	161,300
Mar 12, 2026	28.57	32.15	28.57	31.20	31.20	134,200
Mar 11, 2026	29.86	29.86	28.21	29.37	29.37	128,300
Mar 10, 2026	29.10	31.85	29.00	30.00	30.00	86,400
Mar 9, 2026	28.86	30.55	28.25	29.50	29.50	165,000
Mar 6, 2026	30.50	31.56	29.77	30.00	30.00	117,400
Mar 5, 2026	30.50	31.30	30.13	30.50	30.50	113,000
Mar 4, 2026	29.42	32.96	27.56	31.43	31.43	226,300
Mar 3, 2026	28.58	29.00	26.09	29.00	29.00	71,300
Mar 2, 2026	29.82	30.81	28.29	29.81	29.81	121,400
Feb 27, 2026	29.03	32.00	28.41	30.50	30.50	127,800
Feb 26, 2026	33.63	34.52	27.60	30.22	30.22	235,800
Feb 25, 2026	36.25	36.76	32.91	34.23	34.23	321,300
Feb 24, 2026	32.25	35.78	31.52	35.07	35.07	248,400
Feb 23, 2026	32.88	34.99	28.81	32.63	32.63	222,800
Feb 20, 2026	26.84	34.00	26.56	33.50	33.50	479,200
Feb 19, 2026	25.39	29.20	24.63	27.22	27.22	517,100
Feb 18, 2026	28.00	31.94	22.07	26.25	26.25	12,540,600
Feb 17, 2026	9.11	9.31	8.79	9.13	9.13	9,700
Feb 13, 2026	9.28	9.36	9.09	9.09	9.09	2,600
Feb 12, 2026	9.14	9.44	9.02	9.09	9.09	12,800
Feb 11, 2026	8.74	8.97	8.72	8.84	8.84	13,900
Feb 10, 2026	9.21	9.35	8.73	8.82	8.82	12,600
Feb 9, 2026	8.74	9.56	8.66	8.81	8.81	42,200
Feb 6, 2026	8.65	9.07	8.65	8.86	8.86	14,600
Feb 5, 2026	8.76	9.08	8.37	8.90	8.90	60,800
Feb 4, 2026	9.01	9.38	8.56	8.75	8.75	63,600
Feb 3, 2026	9.03	9.33	8.60	9.06	9.06	59,100
Feb 2, 2026	9.38	9.76	8.90	9.16	9.16	148,000
Jan 30, 2026	9.90	10.03	9.03	9.50	9.50	69,100
Jan 29, 2026	10.10	10.45	9.61	9.66	9.66	34,100
Jan 28, 2026	10.27	10.27	9.58	10.08	10.08	49,200
Jan 27, 2026	9.74	10.44	9.35	9.94	9.94	51,200
Jan 26, 2026	10.17	10.47	9.65	10.17	10.17	36,600
Jan 23, 2026	11.35	11.44	9.79	10.55	10.55	240,300
Jan 22, 2026	9.51	11.51	9.50	11.33	11.33	233,000
Jan 21, 2026	9.60	9.73	9.32	9.41	9.41	17,700
Jan 20, 2026	10.19	10.59	9.49	9.61	9.61	49,500
Jan 16, 2026	11.37	11.59	10.34	10.44	10.44	74,900
Jan 15, 2026	11.85	11.90	10.80	11.61	11.61	37,300
Jan 14, 2026	11.59	12.00	11.39	11.98	11.98	24,000
Jan 13, 2026	11.54	11.84	11.14	11.76	11.76	34,600
Jan 12, 2026	11.42	11.74	11.23	11.42	11.42	30,200
Jan 9, 2026	10.66	11.68	10.52	11.61	11.61	33,100
Jan 8, 2026	10.81	11.08	10.41	11.06	11.06	39,400
Jan 7, 2026	10.41	11.35	10.18	11.22	11.22	43,000
Jan 6, 2026	9.30	11.07	9.30	10.88	10.88	59,100
Jan 5, 2026	9.01	9.88	9.01	9.73	9.73	47,500
Jan 2, 2026	10.35	11.45	8.81	9.65	9.65	858,600
Dec 31, 2025	8.37	10.98	8.37	10.67	10.67	201,400
Dec 30, 2025	8.71	8.85	8.67	8.85	8.85	7,000
Dec 29, 2025	9.00	9.00	8.81	8.99	8.99	6,700
Dec 26, 2025	9.06	9.27	9.00	9.00	9.00	21,000
Dec 24, 2025	9.23	9.45	9.10	9.26	9.26	4,900
Dec 23, 2025	9.35	9.51	8.76	9.21	9.21	22,500
Dec 22, 2025	8.85	9.60	8.50	9.53	9.53	23,800
Dec 19, 2025	8.75	9.37	8.75	8.86	8.86	15,900
Dec 18, 2025	8.20	9.12	8.20	9.12	9.12	25,800
Dec 17, 2025	8.19	8.50	8.05	8.44	8.44	16,700
Dec 16, 2025	7.95	8.57	7.95	8.08	8.08	34,400
Dec 15, 2025	8.09	8.20	7.82	7.89	7.89	40,000
Dec 12, 2025	8.61	9.15	8.55	8.55	8.55	22,400
Dec 11, 2025	8.06	9.23	7.58	9.00	9.00	41,600
Dec 10, 2025	8.00	8.79	7.57	8.57	8.57	42,000
Dec 9, 2025	8.33	8.33	7.80	7.97	7.97	57,400
Dec 8, 2025	8.99	8.99	8.03	8.24	8.24	85,600
Dec 5, 2025	12.57	13.26	7.45	9.72	9.72	1,109,100
Dec 4, 2025	8.71	10.68	8.71	10.56	10.56	710,800
Dec 3, 2025	8.05	8.70	7.76	8.70	8.70	24,600
Dec 2, 2025	8.24	8.49	8.19	8.20	8.20	11,700
Dec 1, 2025	8.37	8.41	8.28	8.41	8.41	5,900
Nov 28, 2025	8.38	8.50	7.97	8.42	8.42	5,200
Nov 26, 2025	8.82	8.82	8.45	8.45	8.45	5,300
Nov 25, 2025	9.31	9.31	8.37	8.60	8.60	19,100
Nov 24, 2025	8.82	9.42	8.57	8.98	8.98	25,000
Nov 21, 2025	8.57	8.73	8.25	8.72	8.72	17,700
Nov 20, 2025	9.90	10.29	8.70	8.80	8.80	30,600
Nov 19, 2025	8.15	10.37	8.15	10.02	10.02	105,200
Nov 18, 2025	8.40	8.85	7.72	8.54	8.54	29,000
Nov 17, 2025	7.56	9.19	7.56	8.14	8.14	16,200
Nov 14, 2025	9.46	9.50	7.59	8.01	8.01	23,000
Nov 13, 2025	9.70	10.03	8.79	9.02	9.02	45,800
Nov 12, 2025	9.84	10.30	9.53	10.10	10.10	64,300
Nov 11, 2025	9.48	9.69	9.18	9.56	9.56	22,300
Nov 10, 2025	8.98	9.95	8.98	9.61	9.61	12,600
Nov 7, 2025	9.00	9.19	8.98	9.10	9.10	3,900
Nov 6, 2025	8.99	9.45	8.87	9.34	9.34	16,200
Nov 5, 2025	8.68	8.87	8.60	8.87	8.87	16,600

Mobilize your Website

View Site in Mobile | Classic

Share by: