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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.351.381.281.291.29-3.73%801,472
Oct 29, 20251.481.491.311.341.34-10.07%2,222,328
Oct 28, 20251.531.571.471.491.49-3.87%1,604,473
Oct 27, 20251.751.941.491.551.55-6.06%8,620,213
Oct 24, 20251.501.701.471.651.658.55%3,711,080
Oct 23, 20251.501.551.421.521.522.01%1,088,503
Oct 22, 20251.531.581.441.491.49-2.61%1,442,410
Oct 21, 20251.521.561.431.531.53-0.65%1,096,307
Oct 20, 20251.501.561.471.541.544.76%1,065,305
Oct 17, 20251.521.531.451.471.47-4.55%1,504,933
Oct 16, 20251.521.651.481.541.540.65%1,916,554
Oct 15, 20251.511.531.441.531.532.00%1,824,199
Oct 14, 20251.381.501.301.501.507.91%2,623,048
Oct 13, 20251.611.631.381.391.39-14.98%2,336,958
Oct 10, 20251.631.661.441.641.641.55%4,325,923
Oct 9, 20251.521.661.431.611.616.62%6,095,620
Oct 8, 20251.381.511.361.511.518.63%2,595,583
Oct 7, 20251.401.411.271.391.39-1.42%2,593,715
Oct 6, 20251.231.461.221.411.4116.53%6,315,023
Oct 3, 20251.201.231.131.211.21-5,499,925
Oct 2, 20251.251.251.131.211.21-3.20%2,168,838
Oct 1, 20251.251.371.171.251.25-0.79%4,032,591
Sep 30, 20251.051.271.041.261.2626.00%8,482,739
Sep 29, 20251.021.101.001.001.00-3,058,944
Sep 26, 20250.971.010.951.001.003.01%1,310,669
Sep 25, 20251.001.000.960.970.97-3.88%1,293,383
Sep 24, 20250.971.010.971.011.014.11%1,665,607
Sep 23, 20251.021.030.960.970.97-3.95%1,272,219
Sep 22, 20250.951.010.941.011.014.96%1,445,928
Sep 19, 20251.011.010.940.960.96-3.77%1,930,170
Sep 18, 20250.981.020.961.001.005.26%1,338,016
Sep 17, 20250.951.010.950.950.95-0.07%1,325,580
Sep 16, 20250.961.000.940.950.95-0.53%841,914
Sep 15, 20250.970.990.940.960.96-0.76%1,086,950
Sep 12, 20251.021.020.960.960.96-5.58%1,440,892
Sep 11, 20251.011.081.011.021.022.00%1,711,133
Sep 10, 20250.981.040.951.001.002.05%1,746,464
Sep 9, 20250.960.990.930.980.981.44%1,308,950
Sep 8, 20251.021.030.960.970.97-4.36%1,198,772
Sep 5, 20250.971.010.961.011.013.81%1,664,699
Sep 4, 20251.011.020.950.970.97-2.71%1,757,275
Sep 3, 20251.031.080.991.001.00-2.91%1,339,158
Sep 2, 20251.041.071.011.031.03-0.96%1,115,313
Aug 29, 20251.081.101.031.041.04-3.70%893,574
Aug 28, 20251.151.161.081.081.08-3.57%764,473
Aug 27, 20251.121.161.111.121.120.90%1,014,694
Aug 26, 20251.081.121.081.111.111.83%1,035,553
Aug 25, 20251.171.171.071.091.09-5.22%2,410,875
Aug 22, 20251.111.171.101.151.153.60%1,841,821
Aug 21, 20251.111.181.101.111.11-1.77%1,003,155