Fate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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