Faeth Therapeutics, Inc. (FTH) stock
FTHNasdaqPharmaceutical PreparationsFiscal year ends December 31
$10.03−0.62 (-5.82%)
Close on Nov 13, 2026Market cap $259.18MP/E –Yield –
Price history
Faeth Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.03
-5.82% on the day
52-week range
$7.45 – $42.14
-76.2% from the high
Change over 52 weeks
+11.2%
From $9.02 on Nov 13, 2025
Average volume
434,900
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.51 | $10.63 | $9.67 | $10.03 | -5.82% | 1,040,579 |
| Nov 12, 2026 | $13.17 | $13.17 | $10.50 | $10.65 | -20.22% | 767,132 |
| Nov 11, 2026 | $13.01 | $14.82 | $12.92 | $13.35 | +3.33% | 1,362,657 |
| Nov 10, 2026 | $12.64 | $13.93 | $11.80 | $12.92 | +1.89% | 1,384,389 |
| Nov 9, 2026 | $16.05 | $16.64 | $10.45 | $12.68 | -42.49% | 4,052,097 |
| Nov 6, 2026 | $20.16 | $22.05 | $19.89 | $22.05 | +10.69% | 539,427 |
| Nov 5, 2026 | $20.06 | $20.22 | $18.62 | $19.92 | -0.35% | 270,613 |
| Nov 4, 2026 | $20.34 | $20.44 | $19.08 | $19.99 | +1.73% | 237,138 |
| Nov 3, 2026 | $18.85 | $20.42 | $18.82 | $19.65 | +2.18% | 203,274 |
| Nov 2, 2026 | $18.69 | $20.01 | $18.31 | $19.23 | +2.89% | 212,607 |
| Oct 30, 2026 | $18.56 | $19.04 | $17.88 | $18.69 | -0.32% | 510,969 |
| Oct 29, 2026 | $19.23 | $20.50 | $18.60 | $18.75 | -2.34% | 280,960 |
| Oct 28, 2026 | $19.50 | $20.98 | $18.72 | $19.20 | +0.47% | 418,097 |
| Oct 27, 2026 | $16.72 | $19.96 | $16.72 | $19.11 | +13.55% | 612,173 |
| Oct 26, 2026 | $16.93 | $18.43 | $16.57 | $16.83 | -1.46% | 424,469 |
| Oct 23, 2026 | $20.00 | $20.15 | $16.80 | $17.08 | -15.02% | 353,708 |
| Oct 22, 2026 | $20.40 | $21.65 | $20.00 | $20.10 | -2.28% | 314,494 |
| Oct 21, 2026 | $20.84 | $21.97 | $20.32 | $20.57 | -1.06% | 182,673 |
| Oct 20, 2026 | $19.04 | $21.72 | $18.49 | $20.79 | +6.94% | 805,999 |
| Oct 19, 2026 | $19.16 | $19.98 | $18.50 | $19.44 | +3.40% | 350,652 |
| Oct 16, 2026 | $21.00 | $21.00 | $18.29 | $18.80 | -8.74% | 595,942 |
| Oct 15, 2026 | $19.90 | $21.39 | $19.90 | $20.60 | +3.00% | 231,651 |
| Oct 14, 2026 | $20.93 | $21.26 | $19.85 | $20.00 | -7.02% | 421,406 |
| Oct 13, 2026 | $23.29 | $23.53 | $21.35 | $21.51 | -7.48% | 350,378 |
| Oct 12, 2026 | $26.00 | $26.00 | $23.00 | $23.25 | -10.68% | 309,830 |
| Oct 9, 2026 | $25.21 | $26.64 | $25.21 | $26.03 | +1.64% | 197,160 |
| Oct 8, 2026 | $25.12 | $26.16 | $23.67 | $25.61 | +2.77% | 346,316 |
| Oct 7, 2026 | $26.71 | $27.03 | $23.95 | $24.92 | -7.33% | 322,639 |
| Oct 6, 2026 | $26.96 | $29.64 | $26.00 | $26.89 | -0.77% | 289,150 |
| Oct 5, 2026 | $28.31 | $28.33 | $25.78 | $27.10 | -4.41% | 412,835 |
| Oct 2, 2026 | $28.32 | $29.50 | $27.37 | $28.35 | +0.28% | 187,922 |
| Oct 1, 2026 | $29.56 | $31.13 | $27.66 | $28.27 | -4.94% | 268,483 |
| Sep 30, 2026 | $28.49 | $30.18 | $27.67 | $29.74 | +5.95% | 356,523 |
| Sep 29, 2026 | $27.77 | $28.21 | $26.99 | $28.07 | +1.08% | 250,818 |
| Sep 28, 2026 | $27.84 | $28.17 | $26.58 | $27.77 | -0.82% | 195,647 |
| Sep 25, 2026 | $28.93 | $28.93 | $27.60 | $28.00 | -3.61% | 328,189 |
| Sep 24, 2026 | $31.05 | $31.06 | $27.66 | $29.05 | -7.92% | 608,164 |
| Sep 23, 2026 | $32.71 | $33.95 | $31.34 | $31.55 | -5.54% | 435,049 |
| Sep 22, 2026 | $33.31 | $33.68 | $32.18 | $33.40 | +0.33% | 633,532 |
| Sep 21, 2026 | $34.50 | $34.81 | $32.11 | $33.29 | -3.51% | 379,204 |
| Sep 18, 2026 | $35.29 | $35.57 | $34.33 | $34.50 | -1.79% | 2,197,797 |
| Sep 17, 2026 | $34.90 | $36.61 | $34.08 | $35.13 | +2.60% | 362,997 |
| Sep 16, 2026 | $36.56 | $37.44 | $33.77 | $34.24 | -3.19% | 572,403 |
| Sep 15, 2026 | $38.75 | $39.89 | $34.88 | $35.37 | -9.52% | 209,394 |
| Sep 14, 2026 | $37.65 | $40.13 | $36.52 | $39.09 | +4.41% | 265,887 |
| Sep 11, 2026 | $39.08 | $40.50 | $36.31 | $37.44 | -4.00% | 377,119 |
| Sep 10, 2026 | $35.31 | $39.93 | $34.79 | $39.00 | +7.97% | 445,398 |
| Sep 9, 2026 | $39.53 | $40.17 | $35.80 | $36.12 | -7.86% | 170,519 |
| Sep 8, 2026 | $40.91 | $42.14 | $38.94 | $39.20 | -2.12% | 292,079 |
| Sep 4, 2026 | $38.35 | $41.16 | $38.35 | $40.05 | +2.69% | 275,248 |
| Sep 3, 2026 | $38.90 | $39.66 | $37.37 | $39.00 | -0.31% | 175,185 |
| Sep 2, 2026 | $34.00 | $40.89 | $33.99 | $39.12 | +13.36% | 575,116 |
| Sep 1, 2026 | $33.44 | $34.92 | $33.00 | $34.51 | +5.31% | 276,713 |
| Aug 31, 2026 | $33.85 | $33.85 | $31.75 | $32.77 | -3.16% | 173,126 |
| Aug 28, 2026 | $33.50 | $35.24 | $32.78 | $33.84 | +0.30% | 288,295 |
| Aug 27, 2026 | $33.69 | $34.31 | $32.75 | $33.74 | +2.34% | 198,586 |
| Aug 26, 2026 | $34.80 | $34.80 | $32.61 | $32.97 | -4.49% | 140,919 |
| Aug 25, 2026 | $34.56 | $36.00 | $32.37 | $34.52 | -0.55% | 365,143 |
| Aug 24, 2026 | $32.80 | $35.05 | $30.30 | $34.71 | +8.47% | 448,468 |
| Aug 21, 2026 | $33.00 | $34.44 | $31.29 | $32.00 | -0.31% | 433,893 |
| Aug 20, 2026 | $33.42 | $33.42 | $30.75 | $32.10 | -3.05% | 297,490 |
| Aug 19, 2026 | $34.10 | $35.00 | $32.50 | $33.11 | +0.33% | 260,547 |
| Aug 18, 2026 | $32.39 | $35.30 | $32.39 | $33.00 | +0.70% | 335,930 |
| Aug 17, 2026 | $32.69 | $35.98 | $32.56 | $32.77 | +1.33% | 417,348 |
| Aug 14, 2026 | $29.95 | $33.20 | $28.73 | $32.34 | +13.27% | 365,040 |
| Aug 13, 2026 | $29.23 | $30.35 | $28.54 | $28.55 | -2.83% | 192,485 |
| Aug 12, 2026 | $30.45 | $31.00 | $29.00 | $29.38 | -2.07% | 284,226 |
| Aug 11, 2026 | $28.33 | $31.25 | $27.24 | $30.00 | +5.01% | 217,444 |
| Aug 10, 2026 | $24.24 | $30.00 | $24.21 | $28.57 | +17.14% | 261,256 |
| Aug 7, 2026 | $24.60 | $25.40 | $24.06 | $24.39 | -0.37% | 202,840 |
| Aug 6, 2026 | $24.40 | $25.70 | $23.90 | $24.48 | -0.45% | 205,730 |
| Aug 5, 2026 | $26.54 | $26.54 | $23.99 | $24.59 | -3.57% | 383,418 |
| Aug 4, 2026 | $27.50 | $27.50 | $23.12 | $25.50 | -6.73% | 651,941 |
| Aug 3, 2026 | $27.26 | $28.38 | $24.41 | $27.34 | +0.37% | 287,950 |
| Jul 31, 2026 | $29.51 | $30.10 | $26.26 | $27.24 | -5.48% | 226,113 |
| Jul 30, 2026 | $29.64 | $30.00 | $28.37 | $28.82 | -0.38% | 187,678 |
| Jul 29, 2026 | $30.89 | $30.89 | $28.37 | $28.93 | -0.69% | 260,316 |
| Jul 28, 2026 | $30.12 | $30.47 | $27.90 | $29.13 | -0.38% | 299,313 |
| Jul 27, 2026 | $28.45 | $31.61 | $27.93 | $29.24 | +3.36% | 359,114 |
| Jul 24, 2026 | $27.16 | $28.29 | $27.03 | $28.29 | +1.91% | 129,154 |
| Jul 23, 2026 | $28.40 | $29.40 | $27.42 | $27.76 | -3.14% | 100,732 |
| Jul 22, 2026 | $28.32 | $28.69 | $26.58 | $28.66 | +1.02% | 441,902 |
| Jul 21, 2026 | $28.19 | $28.61 | $26.99 | $28.37 | +0.64% | 616,378 |
| Jul 20, 2026 | $26.51 | $29.00 | $25.80 | $28.19 | +8.97% | 122,895 |
| Jul 17, 2026 | $24.52 | $26.22 | $23.82 | $25.87 | -0.27% | 98,700 |
| Jul 16, 2026 | $31.19 | $31.29 | $24.48 | $25.94 | -17.57% | 662,909 |
| Jul 15, 2026 | $33.54 | $34.62 | $24.59 | $31.47 | -4.98% | 568,208 |
| Jul 14, 2026 | $33.31 | $35.66 | $31.99 | $33.12 | -0.72% | 233,759 |
| Jul 13, 2026 | $34.53 | $37.90 | $32.65 | $33.36 | -7.74% | 542,707 |
| Jul 10, 2026 | $30.96 | $36.93 | $30.00 | $36.16 | +11.12% | 238,218 |
| Jul 9, 2026 | $27.92 | $32.95 | $27.92 | $32.54 | +16.13% | 159,174 |
| Jul 8, 2026 | $24.59 | $28.34 | $24.59 | $28.02 | +7.32% | 100,286 |
| Jul 7, 2026 | $24.38 | $26.53 | $23.00 | $26.11 | +6.61% | 166,640 |
| Jul 6, 2026 | $22.87 | $24.49 | $22.70 | $24.49 | +6.85% | 72,001 |
| Jul 2, 2026 | $23.99 | $24.55 | $21.24 | $22.92 | -3.13% | 185,929 |
| Jul 1, 2026 | $24.18 | $24.38 | $22.50 | $23.66 | -5.36% | 114,464 |
| Jun 30, 2026 | $23.58 | $26.12 | $22.45 | $25.00 | +7.67% | 123,395 |
| Jun 29, 2026 | $25.01 | $25.09 | $21.13 | $23.22 | +1.53% | 66,778 |
| Jun 26, 2026 | $26.01 | $26.99 | $22.41 | $22.87 | -7.30% | 145,921 |
| Jun 25, 2026 | $26.77 | $27.03 | $22.80 | $24.67 | +0.53% | 83,658 |
| Jun 24, 2026 | $24.05 | $27.77 | $24.05 | $24.54 | +2.25% | 103,024 |
| Jun 23, 2026 | $23.30 | $28.98 | $22.83 | $24.00 | +3.49% | 140,304 |
| Jun 22, 2026 | $19.76 | $24.04 | $17.50 | $23.19 | +30.13% | 102,474 |
| Jun 18, 2026 | $17.24 | $19.65 | $16.42 | $17.82 | +7.03% | 66,038 |
| Jun 17, 2026 | $14.12 | $17.34 | $14.01 | $16.65 | +14.59% | 166,959 |
| Jun 16, 2026 | $13.49 | $14.85 | $13.43 | $14.53 | +4.91% | 155,542 |
| Jun 15, 2026 | $15.21 | $16.52 | $13.76 | $13.85 | +6.54% | 219,748 |
| Jun 12, 2026 | $11.00 | $13.12 | $11.00 | $13.00 | +20.48% | 58,062 |
| Jun 11, 2026 | $13.27 | $13.27 | $10.78 | $10.79 | -5.43% | 71,196 |
| Jun 10, 2026 | $12.81 | $13.23 | $11.21 | $11.41 | -9.66% | 52,049 |
| Jun 9, 2026 | $12.81 | $13.18 | $12.35 | $12.63 | -2.85% | 55,633 |
| Jun 8, 2026 | $14.81 | $14.85 | $12.63 | $13.00 | -11.26% | 49,551 |
| Jun 5, 2026 | $16.45 | $17.58 | $14.01 | $14.65 | -11.75% | 50,832 |
| Jun 4, 2026 | $15.23 | $17.90 | $15.23 | $16.60 | +4.76% | 36,794 |
| Jun 3, 2026 | $16.83 | $18.60 | $15.31 | $15.85 | -1.55% | 44,499 |
| Jun 2, 2026 | $20.55 | $20.60 | $15.68 | $16.10 | -18.67% | 60,567 |
| Jun 1, 2026 | $21.14 | $21.20 | $18.32 | $19.79 | -6.39% | 66,891 |
| May 29, 2026 | $19.03 | $21.50 | $18.99 | $21.14 | +20.18% | 70,005 |
| May 28, 2026 | $17.80 | $17.95 | $16.69 | $17.59 | +5.65% | 40,488 |
| May 27, 2026 | $16.64 | $17.60 | $15.48 | $16.65 | +1.09% | 53,510 |
| May 26, 2026 | $18.48 | $18.59 | $16.47 | $16.47 | -7.42% | 27,180 |
| May 22, 2026 | $18.47 | $19.16 | $17.29 | $17.79 | +1.31% | 21,119 |
| May 21, 2026 | $17.18 | $18.40 | $17.18 | $17.56 | -0.11% | 15,960 |
| May 20, 2026 | $16.43 | $19.42 | $16.43 | $17.58 | +4.83% | 26,411 |
| May 19, 2026 | $20.19 | $20.19 | $16.07 | $16.77 | -15.77% | 51,489 |
| May 18, 2026 | $19.61 | $22.49 | $19.61 | $19.91 | -2.55% | 47,400 |
| May 15, 2026 | $19.60 | $21.26 | $18.60 | $20.43 | +3.08% | 41,023 |
| May 14, 2026 | $20.66 | $21.00 | $19.82 | $19.82 | -5.98% | 15,722 |
| May 13, 2026 | $21.00 | $21.96 | $20.40 | $21.08 | +0.38% | 39,185 |
| May 12, 2026 | $20.73 | $21.98 | $20.70 | $21.00 | +1.30% | 28,423 |
| May 11, 2026 | $23.06 | $24.43 | $20.73 | $20.73 | -11.41% | 25,213 |
| May 8, 2026 | $23.76 | $25.24 | $22.75 | $23.40 | -1.52% | 16,234 |
| May 7, 2026 | $26.60 | $27.18 | $23.76 | $23.76 | -8.69% | 23,052 |
| May 6, 2026 | $25.19 | $27.92 | $25.19 | $26.02 | +0.62% | 22,469 |
| May 5, 2026 | $27.70 | $27.70 | $25.78 | $25.86 | -3.15% | 23,730 |
| May 4, 2026 | $30.00 | $33.00 | $25.90 | $26.70 | -0.96% | 57,945 |
| May 1, 2026 | $27.36 | $27.97 | $25.03 | $26.96 | +1.28% | 28,474 |
| Apr 30, 2026 | $28.77 | $28.77 | $26.62 | $26.62 | -5.94% | 36,464 |
| Apr 29, 2026 | $29.11 | $29.77 | $26.31 | $28.30 | -2.78% | 26,148 |
| Apr 28, 2026 | $30.93 | $31.45 | $26.47 | $29.11 | -7.70% | 93,856 |
| Apr 27, 2026 | $31.14 | $32.40 | $30.61 | $31.54 | -0.79% | 11,935 |
| Apr 24, 2026 | $31.71 | $32.27 | $30.80 | $31.79 | -2.54% | 6,144 |
| Apr 23, 2026 | $30.81 | $33.23 | $29.80 | $32.62 | +3.10% | 25,815 |
| Apr 22, 2026 | $30.96 | $31.97 | $30.93 | $31.64 | +4.22% | 11,745 |
| Apr 21, 2026 | $32.81 | $32.81 | $29.56 | $30.36 | -3.28% | 24,865 |
| Apr 20, 2026 | $32.92 | $33.83 | $30.20 | $31.39 | +2.95% | 64,970 |
| Apr 17, 2026 | $29.97 | $30.99 | $29.05 | $30.49 | +4.35% | 25,552 |
| Apr 16, 2026 | $29.10 | $30.55 | $28.75 | $29.22 | +0.03% | 16,250 |
| Apr 15, 2026 | $29.30 | $29.30 | $25.78 | $29.21 | +1.78% | 57,167 |
| Apr 14, 2026 | $31.77 | $31.77 | $28.25 | $28.70 | -4.81% | 29,841 |
| Apr 13, 2026 | $29.59 | $31.02 | $29.20 | $30.15 | +0.87% | 42,803 |
| Apr 10, 2026 | $30.26 | $31.00 | $29.21 | $29.89 | -2.10% | 11,870 |
| Apr 9, 2026 | $31.50 | $32.30 | $30.30 | $30.53 | -3.72% | 56,972 |
| Apr 8, 2026 | $31.65 | $32.19 | $29.82 | $31.71 | +5.03% | 31,585 |
| Apr 7, 2026 | $33.14 | $34.70 | $28.51 | $30.19 | -9.56% | 52,571 |
| Apr 6, 2026 | $31.07 | $34.83 | $30.87 | $33.38 | +7.61% | 33,365 |
| Apr 2, 2026 | $32.90 | $36.07 | $30.04 | $31.02 | -10.84% | 66,426 |
| Apr 1, 2026 | $31.70 | $36.02 | $31.70 | $34.79 | +10.37% | 67,854 |
| Mar 31, 2026 | $23.91 | $33.00 | $22.98 | $31.52 | +25.43% | 110,015 |
| Mar 30, 2026 | $26.90 | $26.98 | $24.15 | $25.13 | -9.21% | 72,597 |
| Mar 27, 2026 | $26.95 | $28.17 | $25.42 | $27.68 | +2.98% | 114,941 |
| Mar 26, 2026 | $28.97 | $30.68 | $26.58 | $26.88 | -8.85% | 76,262 |
| Mar 25, 2026 | $30.02 | $31.42 | $28.80 | $29.49 | -1.60% | 75,637 |
| Mar 24, 2026 | $32.27 | $33.50 | $29.96 | $29.97 | -8.57% | 71,434 |
| Mar 23, 2026 | $31.56 | $35.00 | $31.56 | $32.78 | +3.87% | 89,644 |
| Mar 20, 2026 | $30.65 | $33.62 | $30.12 | $31.56 | +3.31% | 108,190 |
| Mar 19, 2026 | $30.53 | $32.14 | $30.03 | $30.55 | +0.07% | 91,663 |
| Mar 18, 2026 | $30.45 | $33.22 | $29.92 | $30.53 | +1.73% | 119,537 |
| Mar 17, 2026 | $29.99 | $32.18 | $29.82 | $30.01 | +0.37% | 58,864 |
| Mar 16, 2026 | $32.54 | $32.54 | $28.51 | $29.90 | -7.37% | 128,127 |
| Mar 13, 2026 | $31.10 | $32.69 | $30.20 | $32.28 | +3.46% | 161,378 |
| Mar 12, 2026 | $28.57 | $32.15 | $28.57 | $31.20 | +6.23% | 134,231 |
| Mar 11, 2026 | $29.86 | $29.86 | $28.21 | $29.37 | -2.10% | 128,356 |
| Mar 10, 2026 | $29.10 | $31.85 | $29.00 | $30.00 | +1.69% | 86,365 |
| Mar 9, 2026 | $28.86 | $30.55 | $28.26 | $29.50 | -1.67% | 165,042 |
| Mar 6, 2026 | $30.50 | $31.56 | $29.77 | $30.00 | -1.64% | 117,584 |
| Mar 5, 2026 | $30.50 | $31.30 | $30.13 | $30.50 | -2.96% | 113,141 |
| Mar 4, 2026 | $29.42 | $32.96 | $27.56 | $31.43 | +8.38% | 226,303 |
| Mar 3, 2026 | $28.58 | $29.00 | $26.09 | $29.00 | -2.72% | 71,328 |
| Mar 2, 2026 | $29.82 | $30.81 | $28.29 | $29.81 | -2.26% | 121,382 |
| Feb 27, 2026 | $29.03 | $32.00 | $28.41 | $30.50 | +0.93% | 127,846 |
| Feb 26, 2026 | $33.63 | $34.52 | $27.60 | $30.22 | -11.71% | 235,804 |
| Feb 25, 2026 | $36.25 | $36.76 | $32.91 | $34.23 | -2.40% | 321,662 |
| Feb 24, 2026 | $32.25 | $35.78 | $31.52 | $35.07 | +7.48% | 248,559 |
| Feb 23, 2026 | $32.88 | $34.99 | $28.81 | $32.63 | -2.60% | 222,828 |
| Feb 20, 2026 | $26.84 | $34.00 | $26.56 | $33.50 | +23.07% | 479,195 |
| Feb 19, 2026 | $25.39 | $29.20 | $24.63 | $27.22 | +3.70% | 517,080 |
| Feb 18, 2026 | $28.00 | $31.94 | $22.07 | $26.25 | +187.51% | 12,540,600 |
| Feb 17, 2026 | $9.11 | $9.31 | $8.79 | $9.13 | +0.44% | 9,701 |
| Feb 13, 2026 | $9.28 | $9.36 | $9.09 | $9.09 | 0.00% | 2,599 |
| Feb 12, 2026 | $9.14 | $9.44 | $9.02 | $9.09 | +2.83% | 12,811 |
| Feb 11, 2026 | $8.74 | $8.97 | $8.72 | $8.84 | +0.23% | 13,874 |
| Feb 10, 2026 | $9.21 | $9.35 | $8.73 | $8.82 | +0.11% | 12,559 |
| Feb 9, 2026 | $8.74 | $9.56 | $8.66 | $8.81 | -0.56% | 42,244 |
| Feb 6, 2026 | $8.65 | $9.07 | $8.65 | $8.86 | -0.45% | 14,883 |
| Feb 5, 2026 | $8.76 | $9.08 | $8.37 | $8.90 | +1.71% | 60,755 |
| Feb 4, 2026 | $9.01 | $9.38 | $8.56 | $8.75 | -3.47% | 63,630 |
| Feb 3, 2026 | $9.03 | $9.33 | $8.60 | $9.07 | -1.04% | 59,129 |
| Feb 2, 2026 | $9.38 | $9.76 | $8.90 | $9.16 | -3.58% | 148,028 |
| Jan 30, 2026 | $9.90 | $10.03 | $9.03 | $9.50 | -1.66% | 69,468 |
| Jan 29, 2026 | $10.10 | $10.45 | $9.61 | $9.66 | -4.17% | 34,125 |
| Jan 28, 2026 | $10.27 | $10.27 | $9.58 | $10.08 | +1.41% | 49,230 |
| Jan 27, 2026 | $9.74 | $10.44 | $9.35 | $9.94 | -2.26% | 51,385 |
| Jan 26, 2026 | $10.17 | $10.47 | $9.65 | $10.17 | -3.60% | 36,626 |
| Jan 23, 2026 | $11.35 | $11.44 | $9.79 | $10.55 | -6.88% | 240,251 |
| Jan 22, 2026 | $9.51 | $11.51 | $9.50 | $11.33 | +20.40% | 232,970 |
| Jan 21, 2026 | $9.60 | $9.74 | $9.32 | $9.41 | -2.08% | 17,673 |
| Jan 20, 2026 | $10.19 | $10.59 | $9.49 | $9.61 | -7.95% | 49,454 |
| Jan 16, 2026 | $11.37 | $11.59 | $10.34 | $10.44 | -10.08% | 74,872 |
| Jan 15, 2026 | $11.85 | $11.90 | $10.80 | $11.61 | -3.09% | 37,345 |
| Jan 14, 2026 | $11.59 | $12.00 | $11.39 | $11.98 | +1.87% | 23,994 |
| Jan 13, 2026 | $11.54 | $11.84 | $11.14 | $11.76 | +2.98% | 34,606 |
| Jan 12, 2026 | $11.42 | $11.74 | $11.23 | $11.42 | -1.68% | 30,482 |
| Jan 9, 2026 | $10.66 | $11.68 | $10.52 | $11.62 | +5.02% | 33,086 |
| Jan 8, 2026 | $10.81 | $11.08 | $10.41 | $11.06 | -1.43% | 39,794 |
| Jan 7, 2026 | $10.41 | $11.35 | $10.18 | $11.22 | +3.13% | 43,165 |
| Jan 6, 2026 | $9.30 | $11.07 | $9.30 | $10.88 | +11.82% | 59,235 |
| Jan 5, 2026 | $9.01 | $9.88 | $9.01 | $9.73 | +0.88% | 47,652 |
| Jan 2, 2026 | $10.35 | $11.45 | $8.81 | $9.65 | -9.61% | 858,573 |
| Dec 31, 2025 | $8.37 | $10.99 | $8.37 | $10.67 | +20.61% | 201,395 |
| Dec 30, 2025 | $8.71 | $8.85 | $8.67 | $8.85 | -1.59% | 7,008 |
| Dec 29, 2025 | $9.00 | $9.00 | $8.81 | $8.99 | -0.11% | 6,768 |
| Dec 26, 2025 | $9.06 | $9.27 | $9.00 | $9.00 | -2.81% | 21,071 |
| Dec 24, 2025 | $9.23 | $9.45 | $9.10 | $9.26 | +0.54% | 4,884 |
| Dec 23, 2025 | $9.35 | $9.51 | $8.76 | $9.21 | -3.36% | 22,490 |
| Dec 22, 2025 | $8.85 | $9.60 | $8.50 | $9.53 | +7.56% | 23,844 |
| Dec 19, 2025 | $8.75 | $9.37 | $8.75 | $8.86 | -2.85% | 15,885 |
| Dec 18, 2025 | $8.20 | $9.12 | $8.20 | $9.12 | +8.06% | 25,758 |
| Dec 17, 2025 | $8.19 | $8.50 | $8.05 | $8.44 | +4.46% | 16,662 |
| Dec 16, 2025 | $7.95 | $8.57 | $7.95 | $8.08 | +2.41% | 34,424 |
| Dec 15, 2025 | $8.09 | $8.20 | $7.82 | $7.89 | -7.72% | 40,043 |
| Dec 12, 2025 | $8.61 | $9.15 | $8.55 | $8.55 | -5.00% | 22,589 |
| Dec 11, 2025 | $8.06 | $9.23 | $7.58 | $9.00 | +5.02% | 41,768 |
| Dec 10, 2025 | $8.00 | $8.79 | $7.57 | $8.57 | +7.53% | 42,420 |
| Dec 9, 2025 | $8.33 | $8.33 | $7.80 | $7.97 | -3.28% | 57,796 |
| Dec 8, 2025 | $8.99 | $8.99 | $8.03 | $8.24 | -15.23% | 86,009 |
| Dec 5, 2025 | $12.57 | $13.26 | $7.45 | $9.72 | -7.95% | 1,109,137 |
| Dec 4, 2025 | $8.71 | $10.67 | $8.71 | $10.56 | +21.38% | 710,833 |
| Dec 3, 2025 | $8.05 | $8.70 | $7.76 | $8.70 | +6.10% | 24,565 |
| Dec 2, 2025 | $8.25 | $8.49 | $8.19 | $8.20 | -2.50% | 11,788 |
| Dec 1, 2025 | $8.37 | $8.41 | $8.28 | $8.41 | -0.12% | 5,860 |
| Nov 28, 2025 | $8.38 | $8.50 | $7.97 | $8.42 | -0.36% | 5,177 |
| Nov 26, 2025 | $8.82 | $8.82 | $8.45 | $8.45 | -1.74% | 5,275 |
| Nov 25, 2025 | $9.31 | $9.31 | $8.37 | $8.60 | -4.22% | 19,058 |
| Nov 24, 2025 | $8.82 | $9.42 | $8.58 | $8.98 | +2.96% | 25,012 |
| Nov 21, 2025 | $8.57 | $8.73 | $8.25 | $8.72 | -0.90% | 17,737 |
| Nov 20, 2025 | $9.90 | $10.29 | $8.70 | $8.80 | -12.13% | 30,661 |
| Nov 19, 2025 | $8.15 | $10.37 | $8.15 | $10.02 | +17.29% | 105,157 |
| Nov 18, 2025 | $8.40 | $8.85 | $7.72 | $8.54 | +4.90% | 29,045 |
| Nov 17, 2025 | $7.56 | $9.19 | $7.56 | $8.14 | +1.69% | 16,217 |
| Nov 14, 2025 | $9.46 | $9.50 | $7.59 | $8.01 | -11.25% | 22,967 |
| Nov 13, 2025 | $9.70 | $10.03 | $8.79 | $9.02 | -10.69% | 45,830 |
| Nov 12, 2025 | $9.84 | $10.30 | $9.53 | $10.10 | +5.59% | 64,283 |
| Nov 11, 2025 | $9.48 | $9.69 | $9.18 | $9.57 | -0.47% | 22,251 |
| Nov 10, 2025 | $8.98 | $9.95 | $8.98 | $9.61 | +5.60% | 12,576 |
| Nov 7, 2025 | $9.00 | $9.19 | $8.98 | $9.10 | -2.57% | 3,869 |
| Nov 6, 2025 | $8.99 | $9.45 | $8.87 | $9.34 | +5.30% | 16,243 |
| Nov 5, 2025 | $8.68 | $8.87 | $8.60 | $8.87 | +2.19% | 16,610 |
| Nov 4, 2025 | $8.60 | $8.99 | $8.60 | $8.68 | +0.81% | 32,715 |
| Nov 3, 2025 | $9.15 | $9.15 | $8.57 | $8.61 | – | 10,195 |
Seasonality
FTH return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.0% | 42.3% | -6.8% | -9.8% | -9.8% | 3.4% | -3.7% | 6.6% | -6.4% | -15.9% | -10.4% | 0.5% |
| Months up | 1 of 5 | 3 of 5 | 2 of 6 | 1 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 0 of 6 | 2 of 6 | 2 of 5 |
| 2026 | -11.0% | 221.1% | 3.3% | -15.5% | -20.6% | 18.3% | 9.0% | 20.3% | -9.2% | -37.2% | -46.3% | |
| 2025 | -4.1% | -0.9% | -15.5% | 2.3% | -25.2% | 42.3% | -12.8% | 11.7% | 13.1% | -3.0% | -8.2% | 26.7% |
| 2024 | 18.5% | 3.7% | 23.5% | -2.9% | -27.5% | -16.2% | 6.4% | -8.2% | -1.3% | -20.6% | 14.0% | -9.4% |
| 2023 | -6.7% | 12.9% | -4.5% | -0.7% | -2.0% | -21.9% | 10.5% | -20.6% | -20.0% | -11.1% | 1.3% | -3.9% |
| 2022 | -16.9% | -25.1% | -36.0% | -32.9% | 22.6% | 19.5% | -15.9% | 0.0% | -18.8% | -6.5% | -2.1% | 4.9% |
| 2021 | -11.9% | -8.9% | -6.1% | -21.5% | -19.2% | 36.6% | -2.4% | -17.4% | -20.8% | -15.7% |
See a number that looks wrong?