Fate Therapeutics, Inc. (FRA:F6T)
Germany · Delayed Price · Currency is EUR 1.558
-0.222 (-12.47%)
At close: Jun 26, 2026
FRA:F6T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -12.47% | - |
| Jun 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.47% | - |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.18% | - |
| Jun 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.26% | - |
| Jun 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.40% | - |
| Jun 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.88% | - |
| Jun 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.34% | - |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.56% | - |
| Jun 16, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -9.76% | 10 |
| Jun 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.08% | - |
| Jun 12, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 10.87% | 600 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.70% | - |
| Jun 10, 2026 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | -1.72% | 6,005 |
| Jun 9, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 2.05% | 16,823 |
| Jun 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -8.56% | - |
| Jun 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.04% | - |
| Jun 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -14.21% | - |
| Jun 3, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.58% | - |
| Jun 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.53% | - |
| Jun 1, 2026 | 2.37 | 2.37 | 2.27 | 2.27 | 2.27 | 3.84% | 213 |
| May 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.24% | - |
| May 28, 2026 | 1.97 | 2.24 | 1.97 | 2.24 | 2.24 | 24.99% | 213 |
| May 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | - |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.68% | - |
| May 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 8.76% | - |
| May 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 15.20% | - |
| May 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.99% | - |
| May 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 10.54% | - |
| May 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.77% | - |
| May 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.24% | - |
| May 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -10.94% | - |
| May 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.19% | - |
| May 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| May 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -9.09% | - |
| May 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.63% | - |
| May 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 6.91% | - |
| May 7, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.67% | 1,620 |
| May 6, 2026 | 1.96 | 2.08 | 1.91 | 1.91 | 1.91 | -4.40% | 3,100 |
| May 5, 2026 | 1.63 | 2.00 | 1.63 | 2.00 | 2.00 | 58.26% | 1,875 |
| May 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 24.14% | - |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Apr 29, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.73% | 100 |
| Apr 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.55% | - |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.09% | - |
| Apr 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.15% | - |
| Apr 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.62% | - |
| Apr 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.75% | - |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.87% | - |
| Apr 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | - |
| Apr 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.13% | - |