Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.480
-0.080 (-5.13%)
At close: Feb 27, 2026, 4:00 PM EST
1.490
+0.010 (0.68%)
After-hours: Feb 27, 2026, 6:53 PM EST
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.55 | 1.60 | 1.44 | 1.48 | 1.48 | -5.13% | 1,592,932 |
| Feb 26, 2026 | 1.46 | 1.58 | 1.39 | 1.56 | 1.56 | 5.41% | 2,362,572 |
| Feb 25, 2026 | 1.62 | 1.70 | 1.48 | 1.48 | 1.48 | -8.64% | 2,327,866 |
| Feb 24, 2026 | 1.51 | 1.67 | 1.49 | 1.62 | 1.62 | 7.28% | 3,578,194 |
| Feb 23, 2026 | 1.45 | 1.54 | 1.41 | 1.51 | 1.51 | 3.42% | 1,875,311 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.32 | 1.46 | 1.46 | 4.29% | 1,964,656 |
| Feb 19, 2026 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 1,321,562 |
| Feb 18, 2026 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 1,338,529 |
| Feb 17, 2026 | 1.24 | 1.40 | 1.23 | 1.34 | 1.34 | 7.20% | 2,039,534 |
| Feb 13, 2026 | 1.19 | 1.29 | 1.18 | 1.25 | 1.25 | 4.17% | 1,750,298 |
| Feb 12, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 1,016,523 |
| Feb 11, 2026 | 1.10 | 1.18 | 1.07 | 1.17 | 1.17 | 7.34% | 1,276,587 |
| Feb 10, 2026 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -2.68% | 1,407,741 |
| Feb 9, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -1.75% | 957,732 |
| Feb 6, 2026 | 1.06 | 1.14 | 1.05 | 1.14 | 1.14 | 8.57% | 1,501,446 |
| Feb 5, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -8.70% | 1,749,780 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 1,251,538 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.10 | 1.16 | 1.16 | -5.69% | 2,401,990 |
| Feb 2, 2026 | 1.17 | 1.26 | 1.14 | 1.23 | 1.23 | 3.36% | 1,668,580 |
| Jan 30, 2026 | 1.17 | 1.19 | 1.11 | 1.19 | 1.19 | - | 1,593,338 |
| Jan 29, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 822,797 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -7.63% | 2,335,856 |
| Jan 27, 2026 | 1.21 | 1.32 | 1.21 | 1.31 | 1.31 | 6.50% | 1,753,396 |
| Jan 26, 2026 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 1,091,651 |
| Jan 23, 2026 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 1,360,428 |
| Jan 22, 2026 | 1.19 | 1.32 | 1.18 | 1.25 | 1.25 | 5.93% | 2,725,387 |
| Jan 21, 2026 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 7.27% | 1,474,297 |
| Jan 20, 2026 | 1.17 | 1.19 | 1.10 | 1.10 | 1.10 | -7.56% | 1,958,287 |
| Jan 16, 2026 | 1.04 | 1.22 | 1.04 | 1.19 | 1.19 | 13.33% | 5,161,639 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 1,063,112 |
| Jan 14, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 5.88% | 1,494,272 |
| Jan 13, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 1,452,292 |
| Jan 12, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 1,913,952 |
| Jan 9, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 1,260,057 |
| Jan 8, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 1,480,835 |
| Jan 7, 2026 | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | 9.90% | 2,197,343 |
| Jan 6, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | - | 1,542,718 |
| Jan 5, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.39% | 2,447,564 |
| Jan 2, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.39% | 969,152 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.06% | 810,765 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.43% | 1,233,974 |
| Dec 29, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.25% | 1,082,516 |
| Dec 26, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 991,923 |
| Dec 24, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 3.40% | 791,574 |
| Dec 23, 2025 | 1.06 | 1.07 | 0.95 | 0.98 | 0.98 | -6.97% | 3,583,628 |
| Dec 22, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | - | 1,214,355 |
| Dec 19, 2025 | 1.05 | 1.12 | 1.03 | 1.05 | 1.05 | - | 2,831,384 |
| Dec 18, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | - | 1,566,762 |
| Dec 17, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 1,513,922 |
| Dec 16, 2025 | 1.12 | 1.19 | 1.08 | 1.09 | 1.09 | -2.68% | 1,623,008 |