Fate Therapeutics, Inc. (FRA:F6T)
Germany
· Delayed Price · Currency is EUR 0.896
+0.058 (6.92%)
At close: Dec 4, 2025
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 5.62% | 2,916 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.92% | - |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.99% | - |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.36% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.46% | - |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.65% | - |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.24% | - |
| Nov 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.25% | - |
| Nov 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.70% | - |
| Nov 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.38% | - |
| Nov 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 6.87% | - |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 7.41% | - |
| Nov 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.28% | - |
| Nov 17, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 3.34% | 150 |
| Nov 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.03% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.84% | - |
| Nov 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.72% | - |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.36% | - |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.00% | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.53% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.56% | - |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -11.52% | - |
| Nov 4, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | -0.09% | 9,444 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.42% | - |
| Oct 31, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 4.04% | 750 |
| Oct 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -10.16% | - |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.43% | - |
| Oct 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.89% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.75% | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.09% | - |
| Oct 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.02% | - |
| Oct 22, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.09% | 2,500 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | - |
| Oct 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.48% | - |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.58% | - |
| Oct 16, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 8.24% | 740 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.32% | - |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -15.95% | - |
| Oct 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.01% | - |
| Oct 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.17% | - |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.56% | - |
| Oct 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.57% | - |
| Oct 7, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 12.80% | 30 |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | - |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.83% | - |
| Oct 2, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.99% | 125 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 25.36% | - |
| Sep 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.27% | - |
| Sep 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.76% | - |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.39% | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.24% | - |
| Sep 24, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -4.45% | 5,110 |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.35% | - |
| Sep 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.42% | - |
| Sep 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.47% | - |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | - |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.62% | - |
| Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.07% | - |
| Sep 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.22% | - |
| Sep 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.01% | - |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.32% | - |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.75% | - |
| Sep 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.08% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.30% | - |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.18% | - |
| Sep 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.27% | - |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.81% | - |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.63% | - |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.08% | - |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | - |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.62% | - |
| Aug 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.28% | - |
| Aug 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.76% | - |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.91% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.33% | - |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.47% | - |
| Aug 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.17% | - |
| Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 19.55% | 1,000 |
| Aug 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.51% | - |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.16% | - |
| Aug 11, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | -0.20% | 400 |
| Aug 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.61% | - |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.54% | - |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Aug 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.85% | - |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.45% | - |
| Aug 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.29% | - |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.06% | - |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -9.78% | 1,500 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.05% | - |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Jul 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.09% | - |
| Jul 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.74% | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.66% | - |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.16% | - |
| Jul 21, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.49% | 2,000 |