Fate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.16	1.16	1.16	1.16	1.16	2.84%	-
Feb 19, 2026	1.13	1.13	1.13	1.13	1.13	2.64%	-
Feb 18, 2026	1.10	1.10	1.10	1.10	1.10	8.71%	-
Feb 17, 2026	1.01	1.01	1.01	1.01	1.01	-1.75%	-
Feb 16, 2026	1.02	1.03	1.02	1.03	1.03	5.61%	18
Feb 13, 2026	0.97	0.97	0.97	0.97	0.97	1.54%	-
Feb 12, 2026	0.96	0.96	0.96	0.96	0.96	7.97%	-
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	-2.16%	-
Feb 10, 2026	0.91	0.91	0.91	0.91	0.91	-2.45%	-
Feb 9, 2026	0.93	0.93	0.93	0.93	0.93	8.80%	-
Feb 6, 2026	0.86	0.86	0.86	0.86	0.86	-15.35%	-
Feb 5, 2026	0.94	1.01	0.94	1.01	1.01	6.11%	3,584
Feb 4, 2026	0.95	0.95	0.95	0.95	0.95	-6.04%	-
Feb 3, 2026	1.01	1.01	1.01	1.01	1.01	8.02%	-
Feb 2, 2026	0.94	0.94	0.94	0.94	0.94	-0.57%	-
Jan 30, 2026	0.94	0.94	0.94	0.94	0.94	-3.79%	-
Jan 29, 2026	0.98	0.98	0.98	0.98	0.98	-7.86%	-
Jan 28, 2026	1.06	1.06	1.06	1.06	1.06	3.60%	-
Jan 27, 2026	1.01	1.03	1.01	1.03	1.03	4.58%	500
Jan 26, 2026	0.98	0.98	0.98	0.98	0.98	-4.94%	-
Jan 23, 2026	1.03	1.03	1.03	1.03	1.03	5.41%	-
Jan 22, 2026	0.98	0.98	0.98	0.98	0.98	7.41%	-
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	-10.37%	-
Jan 20, 2026	0.95	1.02	0.95	1.02	1.02	5.34%	3,180
Jan 19, 2026	0.97	0.97	0.97	0.97	0.97	9.69%	-
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-2.05%	-
Jan 15, 2026	0.90	0.90	0.90	0.90	0.90	6.79%	-
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	-11.35%	-
Jan 13, 2026	0.89	0.95	0.89	0.95	0.95	10.93%	1,358
Jan 12, 2026	0.86	0.86	0.86	0.86	0.86	-2.64%	-
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%	-