Skip to main content
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.260
-0.040 (-3.08%)
Apr 29, 2026, 9:51 AM EDT - Market open

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.281.281.261.26--3.08%59,068
Apr 28, 20261.301.341.281.301.30-0.76%737,841
Apr 27, 20261.361.381.301.311.31-1.50%1,358,462
Apr 24, 20261.321.351.291.331.330.76%960,902
Apr 23, 20261.371.391.301.321.32-3.65%990,830
Apr 22, 20261.391.401.361.371.371.48%702,521
Apr 21, 20261.401.401.321.351.35-2.88%1,215,299
Apr 20, 20261.381.411.351.391.39-1,334,517
Apr 17, 20261.401.421.351.391.391.46%2,024,553
Apr 16, 20261.281.391.281.371.376.20%1,229,218
Apr 15, 20261.341.361.261.291.29-3.73%1,423,335
Apr 14, 20261.341.421.331.341.342.29%1,594,675
Apr 13, 20261.251.451.251.311.315.65%2,273,057
Apr 10, 20261.281.281.221.241.24-2.36%1,215,994
Apr 9, 20261.191.291.181.271.277.63%1,455,624
Apr 8, 20261.201.231.161.181.182.61%1,092,181
Apr 7, 20261.191.211.131.151.15-3.36%1,373,409
Apr 6, 20261.221.261.191.191.19-2.46%852,816
Apr 2, 20261.201.241.181.221.22-1.61%660,548
Apr 1, 20261.221.271.221.241.243.33%707,307
Mar 31, 20261.151.241.151.201.206.19%1,497,007
Mar 30, 20261.151.171.101.131.13-3.42%864,657
Mar 27, 20261.221.231.141.171.17-4.88%1,168,636
Mar 26, 20261.201.311.201.231.230.82%1,222,869
Mar 25, 20261.151.291.151.221.227.96%2,036,275
Mar 24, 20261.131.171.111.131.13-1.74%1,198,033
Mar 23, 20261.111.231.111.151.154.55%1,511,781
Mar 20, 20261.091.131.071.101.101.85%3,469,255
Mar 19, 20261.061.101.041.081.081.89%1,347,632
Mar 18, 20261.131.141.051.061.06-6.19%1,516,255
Mar 17, 20261.181.191.131.131.13-2.59%1,262,891
Mar 16, 20261.171.201.151.161.16-0.85%998,916
Mar 13, 20261.181.221.111.171.17-1,860,787
Mar 12, 20261.231.261.171.171.17-4.88%1,054,043
Mar 11, 20261.291.301.211.231.23-4.65%1,368,712
Mar 10, 20261.331.381.291.291.29-3.01%1,238,725
Mar 9, 20261.321.381.281.331.33-1,370,176
Mar 6, 20261.341.371.261.331.33-3.62%1,762,722
Mar 5, 20261.411.431.341.381.38-4.83%1,625,303
Mar 4, 20261.401.481.371.451.455.84%1,366,246
Mar 3, 20261.451.451.331.371.37-8.67%1,445,562
Mar 2, 20261.411.521.411.501.501.35%1,177,537
Feb 27, 20261.551.601.441.481.48-5.13%1,596,620
Feb 26, 20261.461.581.391.561.565.41%2,362,703
Feb 25, 20261.621.701.481.481.48-8.64%2,332,152
Feb 24, 20261.511.671.491.621.627.28%3,584,251
Feb 23, 20261.451.541.411.511.513.42%1,880,779
Feb 20, 20261.381.471.321.461.464.29%1,976,641
Feb 19, 20261.341.401.311.401.402.19%1,323,168
Feb 18, 20261.331.401.331.371.372.24%1,339,729
Feb 17, 20261.241.401.231.341.347.20%2,039,555
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