Fate Therapeutics, Inc. (FRA:F6T)
Germany · Delayed Price · Currency is EUR 1.041
+0.030 (3.02%)
At close: Mar 27, 2026
FRA:F6T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.75% | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.50% | - |
| Mar 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 7.56% | 10 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.29% | - |
| Mar 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.94% | - |
| Mar 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.93% | - |
| Mar 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.45% | - |
| Mar 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.05% | - |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.30% | - |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.91% | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.00% | - |
| Mar 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.29% | - |
| Mar 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.24% | - |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.84% | - |
| Mar 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.33% | - |
| Mar 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.05% | - |
| Mar 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.02% | - |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.14% | - |
| Feb 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -9.12% | - |
| Feb 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.59% | - |
| Feb 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.05% | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.29% | - |
| 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% | - |