Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.160
-0.030 (-2.52%)
Jan 20, 2026, 9:32 AM EST - Market open
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.04 | 1.22 | 1.04 | 1.19 | 1.19 | 13.33% | 5,108,676 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 1,061,619 |
| Jan 14, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 5.88% | 1,494,167 |
| 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% | 1,912,580 |
| 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% | 1,478,623 |
| Jan 7, 2026 | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | 9.90% | 2,195,693 |
| 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 |
| 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 |