Skip to main content
logo
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
2.430
-0.110 (-4.33%)
At close: Aug 28, 2026, 4:00 PM EDT
2.430
-0.001 (-0.02%)
After-hours: Aug 28, 2026, 7:48 PM EDT

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.512.532.412.432.43-4.33%709,238
Aug 27, 20262.562.602.512.542.54-1.17%1,564,376
Aug 26, 20262.542.602.502.572.570.78%1,045,400
Aug 25, 20262.462.622.462.552.554.51%2,432,324
Aug 24, 20262.342.452.232.442.444.72%1,310,379
Aug 21, 20262.462.512.322.332.33-4.90%1,674,996
Aug 20, 20262.652.652.442.452.45-7.55%1,565,752
Aug 19, 20262.612.702.592.652.653.52%1,216,805
Aug 18, 20262.592.632.532.562.56-2.29%942,751
Aug 17, 20262.572.702.512.622.621.95%3,183,645
Aug 14, 20262.582.602.482.572.571.98%1,995,029
Aug 13, 20262.832.852.512.522.52-7.35%2,367,266
Aug 12, 20262.752.812.692.722.72-0.73%1,230,019
Aug 11, 20262.792.822.692.742.74-0.72%1,283,220
Aug 10, 20262.852.852.742.762.76-1.43%1,949,805
Aug 7, 20262.532.882.482.802.8012.45%4,015,589
Aug 6, 20262.642.642.462.492.49-4.23%2,227,408
Aug 5, 20262.622.682.562.602.601.17%3,387,489
Aug 4, 20262.532.692.412.572.572.80%6,440,801
Aug 3, 20262.432.552.372.502.502.04%1,252,982
Jul 31, 20262.512.562.392.452.45-2.39%1,459,168
Jul 30, 20262.362.552.352.512.516.36%1,698,291
Jul 29, 20262.332.432.262.362.361.72%1,075,505
Jul 28, 20262.422.422.252.322.32-4.53%1,851,858
Jul 27, 20262.492.522.392.432.430.83%564,084
Jul 24, 20262.522.552.402.412.41-4.37%1,044,435
Jul 23, 20262.572.612.472.522.52-2.33%1,637,234
Jul 22, 20262.802.822.572.582.58-8.83%1,499,137
Jul 21, 20262.842.862.782.832.831.25%1,143,679
Jul 20, 20262.762.892.742.802.800.54%1,456,549
Jul 17, 20262.662.942.602.782.781.83%1,692,627
Jul 16, 20262.942.942.692.732.73-8.70%5,195,746
Jul 15, 20262.993.022.862.992.99-1,934,470
Jul 14, 20263.033.102.962.992.99-0.99%1,876,259
Jul 13, 20263.083.232.803.023.02-2.58%6,046,416
Jul 10, 20263.113.142.823.103.10-0.32%6,523,782
Jul 9, 20262.973.162.943.113.116.14%3,050,950
Jul 8, 20262.923.082.842.932.93-2.98%1,909,814
Jul 7, 20263.003.152.893.023.021.00%2,421,452
Jul 6, 20262.933.122.842.992.992.40%3,394,526
Jul 2, 20263.023.212.872.922.92-3.31%4,192,924
Jul 1, 20262.663.112.643.023.0211.85%5,876,223
Jun 30, 20262.422.722.382.702.7011.57%8,279,115
Jun 29, 20262.172.482.082.422.4215.24%5,898,187
Jun 26, 20261.882.111.862.102.1012.30%15,315,687
Jun 25, 20262.092.151.811.871.87-9.22%6,687,080
Jun 24, 20262.172.352.052.062.06-4.63%3,816,666
Jun 23, 20262.102.322.072.162.160.47%7,846,206
Jun 22, 20262.072.232.012.152.152.87%5,698,135
Jun 18, 20262.002.141.932.092.096.63%4,122,848