Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
0.9558
-0.0073 (-0.76%)
At close: Sep 15, 2025, 4:00 PM EDT
0.9580
+0.0022 (0.23%)
After-hours: Sep 15, 2025, 7:59 PM EDT
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -0.88% | 914,931 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.06 | 1.14 | 1.14 | -5.00% | 2,112,427 |
| Aug 18, 2025 | 1.10 | 1.22 | 1.08 | 1.20 | 1.20 | 10.09% | 1,551,554 |
| Aug 15, 2025 | 1.09 | 1.16 | 1.08 | 1.09 | 1.09 | 1.87% | 1,679,834 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 1,687,735 |
| Aug 13, 2025 | 0.95 | 1.24 | 0.95 | 1.13 | 1.13 | 20.69% | 5,383,054 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 0.06% | 1,051,336 |
| Aug 11, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 1.55% | 782,516 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -5.99% | 1,405,272 |
| Aug 7, 2025 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -5.76% | 1,444,454 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 869,539 |
| Aug 5, 2025 | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | 1.89% | 1,074,200 |
| Aug 4, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 912,952 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 767,084 |
| Jul 31, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 978,778 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.13 | 1.14 | 1.14 | -2.56% | 1,279,974 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.16 | 1.17 | 1.17 | -10.00% | 1,682,897 |
| Jul 28, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 4.84% | 2,037,519 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.19 | 1.24 | 1.24 | -0.80% | 982,012 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -2.34% | 1,821,933 |
| Jul 23, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 2,119,991 |
| Jul 22, 2025 | 1.16 | 1.24 | 1.12 | 1.24 | 1.24 | 7.83% | 3,086,308 |
| Jul 21, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 839,660 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 976,872 |
| Jul 17, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 1,039,499 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | - | 974,258 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 946,573 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 1,225,566 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 1,039,935 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 1,479,141 |
| Jul 9, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 5.50% | 1,742,367 |
| Jul 8, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 2.83% | 756,042 |
| Jul 7, 2025 | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -5.36% | 1,299,722 |