Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.635
+0.025 (1.55%)
At close: Oct 10, 2025, 4:00 PM EDT
1.590
-0.045 (-2.75%)
After-hours: Oct 10, 2025, 7:49 PM EDT

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20251.131.151.091.131.13-0.88%914,931
Aug 19, 20251.191.191.061.141.14-5.00%2,112,427
Aug 18, 20251.101.221.081.201.2010.09%1,551,554
Aug 15, 20251.091.161.081.091.091.87%1,679,834
Aug 14, 20251.121.131.051.071.07-5.31%1,687,735
Aug 13, 20250.951.240.951.131.1320.69%5,383,054
Aug 12, 20250.960.960.920.940.940.06%1,051,336
Aug 11, 20250.920.970.910.940.941.55%782,516
Aug 8, 20250.980.990.920.920.92-5.99%1,405,272
Aug 7, 20251.051.060.980.980.98-5.76%1,444,454
Aug 6, 20251.081.081.021.041.04-3.70%869,539
Aug 5, 20251.051.131.051.081.081.89%1,074,200
Aug 4, 20251.081.101.041.061.06-0.93%912,952
Aug 1, 20251.101.111.061.071.07-2.73%767,084