Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
0.9832
-0.0143 (-1.43%)
At close: Dec 30, 2025, 4:00 PM EST
0.9700
-0.0132 (-1.34%)
After-hours: Dec 30, 2025, 6:04 PM EST
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | - | -1.75% | 940,436 |
| Dec 29, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.25% | 1,082,431 |
| 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% | 791,429 |
| Dec 23, 2025 | 1.06 | 1.07 | 0.95 | 0.98 | 0.98 | -6.97% | 3,583,376 |
| 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 | - | 2,831,359 |
| 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 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 1,088,544 |
| Dec 12, 2025 | 1.12 | 1.17 | 1.09 | 1.15 | 1.15 | 3.60% | 1,407,674 |
| Dec 11, 2025 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 1.83% | 1,012,161 |
| Dec 10, 2025 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 1,438,108 |
| Dec 9, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 925,402 |
| Dec 8, 2025 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 1,233,025 |
| Dec 5, 2025 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 739,797 |
| Dec 4, 2025 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 1,414,275 |
| Dec 3, 2025 | 1.00 | 1.09 | 0.99 | 1.08 | 1.08 | 7.46% | 1,109,589 |
| Dec 2, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.43% | 917,051 |
| Dec 1, 2025 | 1.14 | 1.15 | 1.02 | 1.03 | 1.03 | -9.65% | 1,411,623 |
| Nov 28, 2025 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 772,466 |
| Nov 26, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 754,838 |
| Nov 25, 2025 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -1.85% | 939,327 |
| Nov 24, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 4.85% | 915,848 |
| Nov 21, 2025 | 1.00 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 1,071,125 |
| Nov 20, 2025 | 1.06 | 1.11 | 0.99 | 1.00 | 1.00 | -4.76% | 1,206,695 |
| Nov 19, 2025 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 2.94% | 1,538,535 |
| Nov 18, 2025 | 0.99 | 1.03 | 0.96 | 1.02 | 1.02 | 4.83% | 980,771 |
| Nov 17, 2025 | 0.98 | 1.06 | 0.96 | 0.97 | 0.97 | 0.93% | 1,758,182 |
| Nov 14, 2025 | 0.99 | 1.05 | 0.95 | 0.96 | 0.96 | -2.85% | 2,845,208 |
| Nov 13, 2025 | 1.04 | 1.10 | 0.98 | 0.99 | 0.99 | -4.59% | 2,261,094 |
| Nov 12, 2025 | 1.11 | 1.16 | 1.03 | 1.04 | 1.04 | -7.14% | 2,016,429 |
| Nov 11, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 790,057 |
| Nov 10, 2025 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 1,056,920 |
| Nov 7, 2025 | 1.03 | 1.10 | 1.00 | 1.07 | 1.07 | 2.88% | 1,689,829 |
| Nov 6, 2025 | 1.08 | 1.14 | 1.03 | 1.04 | 1.04 | -4.59% | 2,586,715 |
| Nov 5, 2025 | 1.19 | 1.20 | 1.08 | 1.09 | 1.09 | -8.40% | 3,035,098 |
| Nov 4, 2025 | 1.24 | 1.31 | 1.19 | 1.19 | 1.19 | -5.56% | 1,983,875 |
| Nov 3, 2025 | 1.39 | 1.40 | 1.23 | 1.26 | 1.26 | -6.67% | 1,920,994 |
| Oct 31, 2025 | 1.40 | 1.51 | 1.34 | 1.35 | 1.35 | 4.65% | 1,548,478 |
| 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 |