Skip to main content
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Dec 5, 2025, 4:00 PM EST
1.071
-0.009 (-0.81%)
After-hours: Dec 5, 2025, 7:40 PM EST

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.081.121.061.081.08-1.82%738,447
Dec 4, 20251.071.121.051.101.101.85%1,407,353
Dec 3, 20251.001.090.991.081.087.46%1,109,233
Dec 2, 20251.041.061.001.011.01-2.43%917,051
Dec 1, 20251.141.151.021.031.03-9.65%1,408,204
Nov 28, 20251.101.161.101.141.143.64%768,020
Nov 26, 20251.081.101.051.101.103.77%754,838
Nov 25, 20251.101.131.041.061.06-1.85%938,167
Nov 24, 20251.051.101.051.081.084.85%913,614
Nov 21, 20251.001.050.971.031.033.00%1,070,840
Nov 20, 20251.061.110.991.001.00-4.76%1,206,661
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
Oct 10, 20251.631.661.441.641.641.55%4,325,923
Oct 9, 20251.521.661.431.611.616.62%6,095,620
Oct 8, 20251.381.511.361.511.518.63%2,595,583
Oct 7, 20251.401.411.271.391.39-1.42%2,593,715
Oct 6, 20251.231.461.221.411.4116.53%6,315,023
Oct 3, 20251.201.231.131.211.21-5,499,925
Oct 2, 20251.251.251.131.211.21-3.20%2,168,838
Oct 1, 20251.251.371.171.251.25-0.79%4,032,591
Sep 30, 20251.051.271.041.261.2626.00%8,482,739
Sep 29, 20251.021.101.001.001.00-3,058,944
Sep 26, 20250.971.010.951.001.003.01%1,310,669
Sep 25, 20251.001.000.960.970.97-3.88%1,293,383
Sep 24, 20250.971.010.971.011.014.11%1,665,607
Sep 23, 20251.021.030.960.970.97-3.95%1,272,219
Sep 22, 20250.951.010.941.011.014.96%1,445,928
Sep 19, 20251.011.010.940.960.96-3.77%1,930,170
Sep 18, 20250.981.020.961.001.005.26%1,338,016
Sep 17, 20250.951.010.950.950.95-0.07%1,325,580
Sep 16, 20250.961.000.940.950.95-0.53%841,914
Sep 15, 20250.970.990.940.960.96-0.76%1,086,950
Sep 12, 20251.021.020.960.960.96-5.58%1,440,892
Sep 11, 20251.011.081.011.021.022.00%1,711,133
Sep 10, 20250.981.040.951.001.002.05%1,746,464
Sep 9, 20250.960.990.930.980.981.44%1,308,950
Sep 8, 20251.021.030.960.970.97-4.36%1,198,772
Sep 5, 20250.971.010.961.011.013.81%1,664,699
Sep 4, 20251.011.020.950.970.97-2.71%1,757,275
Sep 3, 20251.031.080.991.001.00-2.91%1,339,899
Sep 2, 20251.041.071.011.031.03-0.96%1,115,313
Aug 29, 20251.081.101.031.041.04-3.70%893,574
Aug 28, 20251.151.161.081.081.08-3.57%764,473
Aug 27, 20251.121.161.111.121.120.90%1,014,694
Aug 26, 20251.081.121.081.111.111.83%1,035,553
Aug 25, 20251.171.171.071.091.09-5.22%2,410,875
Aug 22, 20251.111.171.101.151.153.60%1,841,821
Aug 21, 20251.111.181.101.111.11-1.77%1,003,155
Aug 20, 20251.131.151.091.131.13-0.88%914,931
Aug 19, 20251.191.191.061.141.14-5.00%2,112,427
Aug 18, 20251.101.221.081.201.2010.09%1,551,554
Aug 15, 20251.091.161.081.091.091.87%1,679,834
Aug 14, 20251.121.131.051.071.07-5.31%1,687,735
Aug 13, 20250.951.240.951.131.1320.69%5,383,054
Aug 12, 20250.960.960.920.940.940.06%1,051,336
Aug 11, 20250.920.970.910.940.941.55%782,516
Aug 8, 20250.980.990.920.920.92-5.99%1,405,272
Aug 7, 20251.051.060.980.980.98-5.76%1,444,454
Aug 6, 20251.081.081.021.041.04-3.70%869,539
Aug 5, 20251.051.131.051.081.081.89%1,074,200
Aug 4, 20251.081.101.041.061.06-0.93%912,952
Aug 1, 20251.101.111.061.071.07-2.73%767,084
Jul 31, 20251.151.171.091.101.10-3.51%978,778
Jul 30, 20251.201.231.131.141.14-2.56%1,279,974
Jul 29, 20251.331.341.161.171.17-10.00%1,682,897
Jul 28, 20251.251.351.251.301.304.84%2,037,519
Jul 25, 20251.261.271.191.241.24-0.80%982,012
Jul 24, 20251.301.301.201.251.25-2.34%1,821,933
Jul 23, 20251.241.301.241.281.283.23%2,119,991
Jul 22, 20251.161.241.121.241.247.83%3,086,308
Jul 21, 20251.141.171.131.151.151.77%839,660
Jul 18, 20251.181.191.131.131.13-1.74%976,872
Jul 17, 20251.131.181.121.151.151.77%1,039,499