Skip to main content
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
2.100
+0.230 (12.30%)
At close: Jun 26, 2026, 4:00 PM EDT
2.100
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.882.111.862.102.1012.30%15,314,275
Jun 25, 20262.092.151.811.871.87-9.22%6,687,080
Jun 24, 20262.172.352.052.062.06-4.63%3,816,666
Jun 23, 20262.102.322.072.162.160.47%7,846,206
Jun 22, 20262.072.232.012.152.152.87%5,698,135
Jun 18, 20262.002.141.932.092.096.63%4,122,848
Jun 17, 20261.892.041.881.961.963.16%1,668,729
Jun 16, 20262.032.031.861.901.90-5.47%1,862,501
Jun 15, 20262.112.151.952.012.01-2.43%2,859,148
Jun 12, 20262.002.161.932.062.064.57%4,700,134
Jun 11, 20261.921.991.821.971.975.35%1,744,239
Jun 10, 20261.932.021.871.871.87-1.58%2,059,537
Jun 9, 20261.952.091.821.901.90-0.52%1,888,756
Jun 8, 20262.002.001.901.911.91-3.54%1,368,512
Jun 5, 20262.152.201.941.981.98-10.41%3,886,094
Jun 4, 20262.222.312.122.212.21-0.45%3,588,092
Jun 3, 20262.512.572.192.222.22-13.62%7,555,296
Jun 2, 20262.712.772.552.572.57-6.20%2,921,575
Jun 1, 20262.752.782.532.742.74-3.52%7,431,088
May 29, 20262.682.882.642.842.847.98%5,193,548
May 28, 20262.372.672.312.632.6310.97%6,547,600
May 27, 20262.192.442.152.372.3710.23%7,441,870
May 26, 20262.282.312.092.152.15-4.44%5,573,109
May 22, 20262.112.322.092.252.257.14%5,904,959
May 21, 20261.792.151.792.102.1014.13%5,356,141
May 20, 20261.871.981.831.841.84-2.65%2,878,428
May 19, 20261.701.911.591.891.899.25%5,851,897
May 18, 20261.731.831.691.731.73-1.42%2,111,497
May 15, 20261.861.911.711.761.76-7.63%2,067,665
May 14, 20262.022.201.901.901.90-11.01%3,763,441
May 13, 20262.192.221.832.142.14-5.11%5,406,705
May 12, 20262.192.272.062.252.253.21%2,130,083
May 11, 20262.362.432.152.182.18-8.79%3,424,313
May 8, 20262.402.472.322.392.39-1.65%2,848,835
May 7, 20262.252.472.102.432.436.11%4,386,767
May 6, 20262.402.412.162.292.29-2.97%5,872,773
May 5, 20262.052.361.982.362.3631.11%10,705,860
May 4, 20261.541.881.531.801.8017.65%8,663,050
May 1, 20261.251.591.241.531.5322.40%5,126,383
Apr 30, 20261.221.281.221.251.250.81%743,109
Apr 29, 20261.281.301.221.241.24-4.62%912,025
Apr 28, 20261.301.341.281.301.30-0.76%738,728
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