Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.755
-0.145 (-7.63%)
At close: May 15, 2026, 4:00 PM EDT
1.780
+0.025 (1.42%)
Pre-market: May 18, 2026, 5:49 AM EDT
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.34 | 1.36 | 1.26 | 1.29 | 1.29 | -3.73% | 1,423,335 |
| Apr 14, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | 1.34 | 2.29% | 1,594,675 |
| Apr 13, 2026 | 1.25 | 1.45 | 1.25 | 1.31 | 1.31 | 5.65% | 2,273,057 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 1,215,994 |
| Apr 9, 2026 | 1.19 | 1.29 | 1.18 | 1.27 | 1.27 | 7.63% | 1,455,624 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 1,092,181 |
| Apr 7, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 1,373,409 |
| Apr 6, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 852,816 |
| Apr 2, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 660,548 |
| Apr 1, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 3.33% | 707,307 |
| Mar 31, 2026 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | 6.19% | 1,497,007 |
| Mar 30, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 864,657 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.14 | 1.17 | 1.17 | -4.88% | 1,168,636 |
| Mar 26, 2026 | 1.20 | 1.31 | 1.20 | 1.23 | 1.23 | 0.82% | 1,222,869 |
| Mar 25, 2026 | 1.15 | 1.29 | 1.15 | 1.22 | 1.22 | 7.96% | 2,036,275 |
| Mar 24, 2026 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 1,198,033 |
| Mar 23, 2026 | 1.11 | 1.23 | 1.11 | 1.15 | 1.15 | 4.55% | 1,511,781 |
| Mar 20, 2026 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 3,469,255 |
| Mar 19, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 1,347,632 |
| Mar 18, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -6.19% | 1,516,255 |
| Mar 17, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 1,262,891 |
| Mar 16, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 998,916 |
| Mar 13, 2026 | 1.18 | 1.22 | 1.11 | 1.17 | 1.17 | - | 1,860,787 |
| Mar 12, 2026 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 1,054,043 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.21 | 1.23 | 1.23 | -4.65% | 1,368,712 |
| Mar 10, 2026 | 1.33 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 1,238,725 |
| Mar 9, 2026 | 1.32 | 1.38 | 1.28 | 1.33 | 1.33 | - | 1,370,176 |
| Mar 6, 2026 | 1.34 | 1.37 | 1.26 | 1.33 | 1.33 | -3.62% | 1,762,722 |