Fate Therapeutics, Inc. (FRA:F6T)
Germany · Delayed Price · Currency is EUR 0.8170
-0.0218 (-2.60%)
At close: Dec 30, 2025
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.72% | - |
| Jan 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 9.65% | - |
| Jan 7, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.02% | - |
| Jan 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.50% | - |
| Jan 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.70% | 200 |
| Jan 2, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 5.63% | 1,838 |
| Dec 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.60% | - |
| Dec 29, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -2.47% | 160 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.40% | - |
| Dec 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.88% | - |
| Dec 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Dec 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.82% | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.73% | - |
| Dec 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.80% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.36% | - |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.16% | - |
| Dec 11, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 6.99% | 270 |
| Dec 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.09% | 11 |
| Dec 9, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.31% | 100 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.11% | - |
| Dec 5, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 5.62% | 2,916 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.92% | - |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.99% | - |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.36% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.46% | - |
| 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% | - |