Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
2.100
+0.230 (12.30%)
At close: Jun 26, 2026, 4:00 PM EDT
2.103
+0.003 (0.15%)
Pre-market: Jun 29, 2026, 5:59 AM EDT
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.88 | 2.11 | 1.86 | 2.10 | 2.10 | 12.30% | 15,314,275 |
| Jun 25, 2026 | 2.09 | 2.15 | 1.81 | 1.87 | 1.87 | -9.22% | 6,687,080 |
| Jun 24, 2026 | 2.17 | 2.35 | 2.05 | 2.06 | 2.06 | -4.63% | 3,816,666 |
| Jun 23, 2026 | 2.10 | 2.32 | 2.07 | 2.16 | 2.16 | 0.47% | 7,846,206 |
| Jun 22, 2026 | 2.07 | 2.23 | 2.01 | 2.15 | 2.15 | 2.87% | 5,698,135 |
| Jun 18, 2026 | 2.00 | 2.14 | 1.93 | 2.09 | 2.09 | 6.63% | 4,122,848 |
| Jun 17, 2026 | 1.89 | 2.04 | 1.88 | 1.96 | 1.96 | 3.16% | 1,668,729 |
| Jun 16, 2026 | 2.03 | 2.03 | 1.86 | 1.90 | 1.90 | -5.47% | 1,862,501 |
| Jun 15, 2026 | 2.11 | 2.15 | 1.95 | 2.01 | 2.01 | -2.43% | 2,859,148 |
| Jun 12, 2026 | 2.00 | 2.16 | 1.93 | 2.06 | 2.06 | 4.57% | 4,700,134 |
| Jun 11, 2026 | 1.92 | 1.99 | 1.82 | 1.97 | 1.97 | 5.35% | 1,744,239 |
| Jun 10, 2026 | 1.93 | 2.02 | 1.87 | 1.87 | 1.87 | -1.58% | 2,059,537 |
| Jun 9, 2026 | 1.95 | 2.09 | 1.82 | 1.90 | 1.90 | -0.52% | 1,888,756 |
| Jun 8, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -3.54% | 1,368,512 |
| Jun 5, 2026 | 2.15 | 2.20 | 1.94 | 1.98 | 1.98 | -10.41% | 3,886,094 |
| Jun 4, 2026 | 2.22 | 2.31 | 2.12 | 2.21 | 2.21 | -0.45% | 3,588,092 |
| Jun 3, 2026 | 2.51 | 2.57 | 2.19 | 2.22 | 2.22 | -13.62% | 7,555,296 |
| Jun 2, 2026 | 2.71 | 2.77 | 2.55 | 2.57 | 2.57 | -6.20% | 2,921,575 |
| Jun 1, 2026 | 2.75 | 2.78 | 2.53 | 2.74 | 2.74 | -3.52% | 7,431,088 |
| May 29, 2026 | 2.68 | 2.88 | 2.64 | 2.84 | 2.84 | 7.98% | 5,193,548 |
| May 28, 2026 | 2.37 | 2.67 | 2.31 | 2.63 | 2.63 | 10.97% | 6,547,600 |
| May 27, 2026 | 2.19 | 2.44 | 2.15 | 2.37 | 2.37 | 10.23% | 7,441,870 |
| May 26, 2026 | 2.28 | 2.31 | 2.09 | 2.15 | 2.15 | -4.44% | 5,573,109 |
| May 22, 2026 | 2.11 | 2.32 | 2.09 | 2.25 | 2.25 | 7.14% | 5,904,959 |
| May 21, 2026 | 1.79 | 2.15 | 1.79 | 2.10 | 2.10 | 14.13% | 5,356,141 |
| May 20, 2026 | 1.87 | 1.98 | 1.83 | 1.84 | 1.84 | -2.65% | 2,878,428 |
| May 19, 2026 | 1.70 | 1.91 | 1.59 | 1.89 | 1.89 | 9.25% | 5,851,897 |
| May 18, 2026 | 1.73 | 1.83 | 1.69 | 1.73 | 1.73 | -1.42% | 2,111,497 |
| May 15, 2026 | 1.86 | 1.91 | 1.71 | 1.76 | 1.76 | -7.63% | 2,067,665 |
| May 14, 2026 | 2.02 | 2.20 | 1.90 | 1.90 | 1.90 | -11.01% | 3,763,441 |
| May 13, 2026 | 2.19 | 2.22 | 1.83 | 2.14 | 2.14 | -5.11% | 5,406,705 |
| May 12, 2026 | 2.19 | 2.27 | 2.06 | 2.25 | 2.25 | 3.21% | 2,130,083 |
| May 11, 2026 | 2.36 | 2.43 | 2.15 | 2.18 | 2.18 | -8.79% | 3,424,313 |
| May 8, 2026 | 2.40 | 2.47 | 2.32 | 2.39 | 2.39 | -1.65% | 2,848,835 |
| May 7, 2026 | 2.25 | 2.47 | 2.10 | 2.43 | 2.43 | 6.11% | 4,386,767 |
| May 6, 2026 | 2.40 | 2.41 | 2.16 | 2.29 | 2.29 | -2.97% | 5,872,773 |
| May 5, 2026 | 2.05 | 2.36 | 1.98 | 2.36 | 2.36 | 31.11% | 10,705,860 |
| May 4, 2026 | 1.54 | 1.88 | 1.53 | 1.80 | 1.80 | 17.65% | 8,663,050 |
| May 1, 2026 | 1.25 | 1.59 | 1.24 | 1.53 | 1.53 | 22.40% | 5,126,383 |
| Apr 30, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 743,109 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 912,025 |
| Apr 28, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 738,728 |
| Apr 27, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 1,358,462 |
| Apr 24, 2026 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 960,902 |
| Apr 23, 2026 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 990,830 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 702,521 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 1,215,299 |
| Apr 20, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | - | 1,334,517 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 2,024,553 |
| Apr 16, 2026 | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | 6.20% | 1,229,218 |