Skip to main content
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.330
-0.050 (-3.62%)
Mar 6, 2026, 4:00 PM EST - Market closed

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.341.371.261.331.33-3.62%1,761,707
Mar 5, 20261.411.431.341.381.38-4.83%1,615,091
Mar 4, 20261.401.481.371.451.455.84%1,361,549
Mar 3, 20261.451.451.331.371.37-8.67%1,443,045
Mar 2, 20261.411.521.411.501.501.35%1,177,462
Feb 27, 20261.551.601.441.481.48-5.13%1,592,932
Feb 26, 20261.461.581.391.561.565.41%2,362,572
Feb 25, 20261.621.701.481.481.48-8.64%2,327,866
Feb 24, 20261.511.671.491.621.627.28%3,578,194
Feb 23, 20261.451.541.411.511.513.42%1,875,311
Feb 20, 20261.381.471.321.461.464.29%1,964,656
Feb 19, 20261.341.401.311.401.402.19%1,321,562
Feb 18, 20261.331.401.331.371.372.24%1,338,529
Feb 17, 20261.241.401.231.341.347.20%2,039,534
Feb 13, 20261.191.291.181.251.254.17%1,750,298
Feb 12, 20261.171.211.151.201.202.56%1,016,523
Feb 11, 20261.101.181.071.171.177.34%1,276,587
Feb 10, 20261.131.171.091.091.09-2.68%1,407,741
Feb 9, 20261.131.131.071.121.12-1.75%957,732
Feb 6, 20261.061.141.051.141.148.57%1,501,446
Feb 5, 20261.121.141.041.051.05-8.70%1,749,780
Feb 4, 20261.191.191.101.151.15-0.86%1,251,538
Feb 3, 20261.231.231.101.161.16-5.69%2,401,990
Feb 2, 20261.171.261.141.231.233.36%1,668,580
Jan 30, 20261.171.191.111.191.19-1,593,338
Jan 29, 20261.201.211.171.191.19-1.65%822,797
Jan 28, 20261.321.321.191.211.21-7.63%2,335,856
Jan 27, 20261.211.321.211.311.316.50%1,753,396
Jan 26, 20261.211.251.171.231.231.65%1,091,651
Jan 23, 20261.251.281.201.211.21-3.20%1,360,428
Jan 22, 20261.191.321.181.251.255.93%2,725,387
Jan 21, 20261.131.181.111.181.187.27%1,474,297
Jan 20, 20261.171.191.101.101.10-7.56%1,958,287
Jan 16, 20261.041.221.041.191.1913.33%5,161,639
Jan 15, 20261.071.091.031.051.05-2.78%1,063,112
Jan 14, 20261.031.091.031.081.085.88%1,494,272
Jan 13, 20261.071.081.021.021.02-4.67%1,452,292
Jan 12, 20261.071.081.031.071.071.90%1,913,952
Jan 9, 20261.061.091.041.051.05-0.94%1,260,057
Jan 8, 20261.111.121.041.061.06-4.50%1,480,835
Jan 7, 20261.021.131.021.111.119.90%2,197,343
Jan 6, 20261.001.061.001.011.01-1,542,718
Jan 5, 20260.991.020.971.011.012.39%2,447,564
Jan 2, 20260.991.010.970.990.990.39%969,152
Dec 31, 20250.991.000.970.980.98-0.06%810,765
Dec 30, 20250.981.000.960.980.98-1.43%1,233,974
Dec 29, 20251.001.020.981.001.00-0.25%1,082,516
Dec 26, 20251.001.020.981.001.00-0.99%991,923
Dec 24, 20251.001.031.001.011.013.40%791,574
Dec 23, 20251.061.070.950.980.98-6.97%3,583,628
Dec 22, 20251.061.101.051.051.05-1,214,355
Dec 19, 20251.051.121.031.051.05-2,831,384
Dec 18, 20251.061.081.021.051.05-1,566,762
Dec 17, 20251.101.131.051.051.05-3.67%1,513,922
Dec 16, 20251.121.191.081.091.09-2.68%1,623,008
Dec 15, 20251.161.161.091.121.12-2.61%1,088,544
Dec 12, 20251.121.171.091.151.153.60%1,407,674
Dec 11, 20251.091.131.071.111.111.83%1,012,161
Dec 10, 20251.061.101.041.091.093.81%1,438,108
Dec 9, 20251.081.101.041.051.05-1.87%925,402
Dec 8, 20251.081.111.031.071.07-0.93%1,233,025
Dec 5, 20251.081.121.061.081.08-1.82%739,797
Dec 4, 20251.071.121.051.101.101.85%1,414,275
Dec 3, 20251.001.090.991.081.087.46%1,109,589
Dec 2, 20251.041.061.001.011.01-2.43%917,051
Dec 1, 20251.141.151.021.031.03-9.65%1,411,623
Nov 28, 20251.101.161.101.141.143.64%772,466
Nov 26, 20251.081.101.051.101.103.77%754,838
Nov 25, 20251.101.131.041.061.06-1.85%939,327
Nov 24, 20251.051.101.051.081.084.85%915,848
Nov 21, 20251.001.050.971.031.033.00%1,071,125
Nov 20, 20251.061.110.991.001.00-4.76%1,206,695
Nov 19, 20250.981.080.981.051.052.94%1,538,535
Nov 18, 20250.991.030.961.021.024.83%980,771
Nov 17, 20250.981.060.960.970.970.93%1,758,182
Nov 14, 20250.991.050.950.960.96-2.85%2,845,208
Nov 13, 20251.041.100.980.990.99-4.59%2,261,094
Nov 12, 20251.111.161.031.041.04-7.14%2,016,429
Nov 11, 20251.091.131.061.121.122.75%790,057
Nov 10, 20251.101.121.051.091.091.87%1,056,920
Nov 7, 20251.031.101.001.071.072.88%1,689,829
Nov 6, 20251.081.141.031.041.04-4.59%2,586,715
Nov 5, 20251.191.201.081.091.09-8.40%3,035,098
Nov 4, 20251.241.311.191.191.19-5.56%1,983,875
Nov 3, 20251.391.401.231.261.26-6.67%1,920,994
Oct 31, 20251.401.511.341.351.354.65%1,548,478
Oct 30, 20251.351.381.281.291.29-3.73%801,472
Oct 29, 20251.481.491.311.341.34-10.07%2,222,328
Oct 28, 20251.531.571.471.491.49-3.87%1,604,473
Oct 27, 20251.751.941.491.551.55-6.06%8,620,213
Oct 24, 20251.501.701.471.651.658.55%3,711,080
Oct 23, 20251.501.551.421.521.522.01%1,088,503
Oct 22, 20251.531.581.441.491.49-2.61%1,442,410
Oct 21, 20251.521.561.431.531.53-0.65%1,096,307
Oct 20, 20251.501.561.471.541.544.76%1,065,305
Oct 17, 20251.521.531.451.471.47-4.55%1,504,933
Oct 16, 20251.521.651.481.541.540.65%1,916,554
Oct 15, 20251.511.531.441.531.532.00%1,824,199
Oct 14, 20251.381.501.301.501.507.91%2,623,048
Oct 13, 20251.611.631.381.391.39-14.98%2,336,958