Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.400
+0.110 (8.53%)
Oct 31, 2025, 9:46 AM EDT - Market open
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -3.73% | 801,472 |
| Oct 29, 2025 | 1.48 | 1.49 | 1.31 | 1.34 | 1.34 | -10.07% | 2,222,328 |
| Oct 28, 2025 | 1.53 | 1.57 | 1.47 | 1.49 | 1.49 | -3.87% | 1,604,473 |
| Oct 27, 2025 | 1.75 | 1.94 | 1.49 | 1.55 | 1.55 | -6.06% | 8,620,213 |
| Oct 24, 2025 | 1.50 | 1.70 | 1.47 | 1.65 | 1.65 | 8.55% | 3,711,080 |
| Oct 23, 2025 | 1.50 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 1,088,503 |
| Oct 22, 2025 | 1.53 | 1.58 | 1.44 | 1.49 | 1.49 | -2.61% | 1,442,410 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.43 | 1.53 | 1.53 | -0.65% | 1,096,307 |
| Oct 20, 2025 | 1.50 | 1.56 | 1.47 | 1.54 | 1.54 | 4.76% | 1,065,305 |
| Oct 17, 2025 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -4.55% | 1,504,933 |
| Oct 16, 2025 | 1.52 | 1.65 | 1.48 | 1.54 | 1.54 | 0.65% | 1,916,554 |
| Oct 15, 2025 | 1.51 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | 1,824,199 |
| Oct 14, 2025 | 1.38 | 1.50 | 1.30 | 1.50 | 1.50 | 7.91% | 2,623,048 |
| Oct 13, 2025 | 1.61 | 1.63 | 1.38 | 1.39 | 1.39 | -14.98% | 2,336,958 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.44 | 1.64 | 1.64 | 1.55% | 4,325,923 |
| Oct 9, 2025 | 1.52 | 1.66 | 1.43 | 1.61 | 1.61 | 6.62% | 6,095,620 |
| Oct 8, 2025 | 1.38 | 1.51 | 1.36 | 1.51 | 1.51 | 8.63% | 2,595,583 |
| Oct 7, 2025 | 1.40 | 1.41 | 1.27 | 1.39 | 1.39 | -1.42% | 2,593,715 |
| Oct 6, 2025 | 1.23 | 1.46 | 1.22 | 1.41 | 1.41 | 16.53% | 6,315,023 |
| Oct 3, 2025 | 1.20 | 1.23 | 1.13 | 1.21 | 1.21 | - | 5,499,925 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.13 | 1.21 | 1.21 | -3.20% | 2,168,838 |
| Oct 1, 2025 | 1.25 | 1.37 | 1.17 | 1.25 | 1.25 | -0.79% | 4,032,591 |
| Sep 30, 2025 | 1.05 | 1.27 | 1.04 | 1.26 | 1.26 | 26.00% | 8,482,739 |
| Sep 29, 2025 | 1.02 | 1.10 | 1.00 | 1.00 | 1.00 | - | 3,058,944 |
| Sep 26, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 3.01% | 1,310,669 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.88% | 1,293,383 |
| Sep 24, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.11% | 1,665,607 |
| Sep 23, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -3.95% | 1,272,219 |
| Sep 22, 2025 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 4.96% | 1,445,928 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -3.77% | 1,930,170 |
| Sep 18, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 5.26% | 1,338,016 |
| Sep 17, 2025 | 0.95 | 1.01 | 0.95 | 0.95 | 0.95 | -0.07% | 1,325,580 |
| Sep 16, 2025 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -0.53% | 841,914 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -0.76% | 1,086,950 |
| Sep 12, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.58% | 1,440,892 |
| Sep 11, 2025 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | 2.00% | 1,711,133 |
| Sep 10, 2025 | 0.98 | 1.04 | 0.95 | 1.00 | 1.00 | 2.05% | 1,746,464 |
| Sep 9, 2025 | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | 1.44% | 1,308,950 |
| Sep 8, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -4.36% | 1,198,772 |
| Sep 5, 2025 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 3.81% | 1,664,699 |
| Sep 4, 2025 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -2.71% | 1,757,275 |
| Sep 3, 2025 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -2.91% | 1,339,158 |
| Sep 2, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 1,115,313 |
| Aug 29, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 893,574 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -3.57% | 764,473 |
| Aug 27, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 1,014,694 |
| Aug 26, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 1,035,553 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -5.22% | 2,410,875 |
| Aug 22, 2025 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 1,841,821 |
| Aug 21, 2025 | 1.11 | 1.18 | 1.10 | 1.11 | 1.11 | -1.77% | 1,003,155 |