Fate Therapeutics, Inc. (FATE)

NASDAQ: FATE · Real-Time Price · USD

1.790

-0.135 (-7.01%)

At close: Oct 16, 2026, 4:00 PM EDT

1.730

-0.060 (-3.35%)

Pre-market: Oct 19, 2026, 5:47 AM EDT

Fate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	1.94	1.98	1.78	1.79	1.79	-7.01%	1,384,493
Oct 15, 2026	1.96	2.00	1.91	1.93	1.93	-0.77%	1,157,613
Oct 14, 2026	1.95	1.99	1.89	1.94	1.94	-3.00%	1,673,633
Oct 13, 2026	2.13	2.13	1.98	2.00	2.00	-6.10%	952,069
Oct 12, 2026	2.13	2.18	2.10	2.13	2.13	-2.29%	616,842
Oct 9, 2026	2.13	2.28	2.10	2.18	2.18	2.35%	770,648
Oct 8, 2026	2.12	2.13	2.03	2.13	2.13	-0.93%	1,475,710
Oct 7, 2026	2.28	2.30	2.14	2.15	2.15	-6.11%	860,847
Oct 6, 2026	2.43	2.49	2.29	2.29	2.29	-5.76%	1,130,753
Oct 5, 2026	2.32	2.58	2.29	2.43	2.43	4.74%	3,381,441
Oct 2, 2026	2.34	2.36	2.27	2.32	2.32	0.87%	658,023
Oct 1, 2026	2.37	2.39	2.29	2.30	2.30	-2.95%	812,976
Sep 30, 2026	2.40	2.50	2.36	2.37	2.37	-0.42%	1,078,057
Sep 29, 2026	2.37	2.41	2.29	2.38	2.38	-	1,443,069
Sep 28, 2026	2.30	2.42	2.27	2.38	2.38	1.28%	1,157,049
Sep 25, 2026	2.34	2.47	2.27	2.35	2.35	0.86%	3,387,241
Sep 24, 2026	2.43	2.43	2.27	2.33	2.33	-4.12%	1,178,682
Sep 23, 2026	2.57	2.59	2.43	2.43	2.43	-5.81%	909,697
Sep 22, 2026	2.55	2.63	2.51	2.58	2.58	1.98%	1,664,044
Sep 21, 2026	2.52	2.58	2.44	2.53	2.53	-	1,266,691
Sep 18, 2026	2.59	2.61	2.48	2.53	2.53	0.40%	4,186,790
Sep 17, 2026	2.48	2.69	2.46	2.52	2.52	3.28%	5,137,160
Sep 16, 2026	2.35	2.47	2.35	2.44	2.44	3.83%	1,277,015
Sep 15, 2026	2.33	2.40	2.27	2.35	2.35	0.43%	828,371
Sep 14, 2026	2.30	2.40	2.28	2.34	2.34	1.30%	645,660
Sep 11, 2026	2.36	2.39	2.30	2.31	2.31	-0.86%	742,393
Sep 10, 2026	2.42	2.45	2.28	2.33	2.33	-4.51%	751,111
Sep 9, 2026	2.48	2.52	2.42	2.44	2.44	-2.40%	553,575
Sep 8, 2026	2.45	2.55	2.40	2.50	2.50	0.81%	1,918,069
Sep 4, 2026	2.38	2.49	2.38	2.48	2.48	2.48%	611,433
Sep 3, 2026	2.45	2.51	2.40	2.42	2.42	-1.22%	715,437
Sep 2, 2026	2.43	2.51	2.38	2.45	2.45	0.82%	1,218,923
Sep 1, 2026	2.35	2.48	2.34	2.43	2.43	1.67%	1,041,342
Aug 31, 2026	2.40	2.44	2.37	2.39	2.39	-1.65%	549,268
Aug 28, 2026	2.51	2.53	2.41	2.43	2.43	-4.33%	714,904
Aug 27, 2026	2.56	2.60	2.51	2.54	2.54	-1.17%	1,574,944
Aug 26, 2026	2.54	2.60	2.50	2.57	2.57	0.78%	1,050,526
Aug 25, 2026	2.46	2.62	2.46	2.55	2.55	4.51%	2,439,393
Aug 24, 2026	2.34	2.45	2.23	2.44	2.44	4.72%	1,310,854
Aug 21, 2026	2.46	2.51	2.32	2.33	2.33	-4.90%	1,697,067
Aug 20, 2026	2.65	2.65	2.44	2.45	2.45	-7.55%	1,568,668
Aug 19, 2026	2.61	2.70	2.59	2.65	2.65	3.52%	1,216,805
Aug 18, 2026	2.59	2.63	2.53	2.56	2.56	-2.29%	942,751
Aug 17, 2026	2.57	2.70	2.51	2.62	2.62	1.95%	3,183,645
Aug 14, 2026	2.58	2.60	2.48	2.57	2.57	1.98%	1,995,029
Aug 13, 2026	2.83	2.85	2.51	2.52	2.52	-7.35%	2,367,266
Aug 12, 2026	2.75	2.81	2.69	2.72	2.72	-0.73%	1,230,019
Aug 11, 2026	2.79	2.82	2.69	2.74	2.74	-0.72%	1,283,220
Aug 10, 2026	2.85	2.85	2.74	2.76	2.76	-1.43%	1,949,805
Aug 7, 2026	2.53	2.88	2.48	2.80	2.80	12.45%	4,015,589