Fate Therapeutics, Inc. (FRA:F6T)
Germany · Delayed Price · Currency is EUR 1.793
+0.058 (3.34%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:F6T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.34% | 1,050 |
| Oct 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.86% | - |
| Oct 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -7.46% | - |
| Oct 20, 2026 | 1.60 | 1.93 | 1.60 | 1.93 | 1.93 | 22.38% | 1,050 |
| Oct 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.69% | - |
| Oct 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.36% | 592 |
| Oct 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.46% | - |
| Oct 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.83% | - |
| Oct 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.96% | - |
| Oct 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.33% | - |
| Oct 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.05% | - |
| Oct 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.29% | - |
| Oct 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -6.14% | - |
| Oct 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.05% | - |
| Oct 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.45% | - |
| Oct 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.07% | - |
| Oct 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.20% | - |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.29% | - |
| Sep 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.82% | - |
| Sep 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.42% | - |
| Sep 25, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 0.20% | 8 |
| Sep 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -7.94% | - |
| Sep 23, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 3.84% | 2,200 |
| Sep 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.02% | - |
| Sep 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.03% | - |
| Sep 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.40% | - |
| Sep 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.47% | - |
| Sep 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.49% | - |
| Sep 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.47% | - |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.96% | - |
| Sep 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.93% | - |
| Sep 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.11% | - |
| Sep 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.76% | - |
| Sep 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.58% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.18% | - |
| Sep 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.37% | - |
| Sep 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.46% | - |
| Sep 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.94% | - |
| Aug 31, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -7.02% | - |
| Aug 28, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 0.74% | 100 |
| Aug 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.99% | - |
| Aug 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.74% | - |
| Aug 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 5.95% | - |
| Aug 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.43% | - |
| Aug 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -7.74% | - |
| Aug 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.39% | - |
| Aug 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.63% | - |
| Aug 18, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 2.51% | 45 |
| Aug 17, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09% | - |