Fate Therapeutics, Inc. (FRA:F6T)
Germany · Delayed Price · Currency is EUR 0.9332
+0.0134 (1.46%)
Last updated: Dec 1, 2025, 8:13 AM CET
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |