Fate Therapeutics, Inc. (FATE)

NASDAQ: FATE · Real-Time Price · USD

2.350

+0.020 (0.86%)

At close: Sep 25, 2026, 4:00 PM EDT

2.330

-0.020 (-0.85%)

Pre-market: Sep 28, 2026, 5:08 AM EDT

Fate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.34	2.47	2.27	2.35	2.35	0.86%	3,385,974
Sep 24, 2026	2.43	2.43	2.27	2.33	2.33	-4.12%	1,178,528
Sep 23, 2026	2.57	2.59	2.43	2.43	2.43	-5.81%	902,794
Sep 22, 2026	2.55	2.63	2.51	2.58	2.58	1.98%	1,662,649
Sep 21, 2026	2.52	2.58	2.44	2.53	2.53	-	1,265,133
Sep 18, 2026	2.59	2.61	2.48	2.53	2.53	0.40%	4,127,026
Sep 17, 2026	2.48	2.69	2.46	2.52	2.52	3.28%	5,135,032
Sep 16, 2026	2.35	2.47	2.35	2.44	2.44	3.83%	1,274,053
Sep 15, 2026	2.33	2.40	2.27	2.35	2.35	0.43%	767,190
Sep 14, 2026	2.30	2.40	2.28	2.34	2.34	1.30%	645,655
Sep 11, 2026	2.36	2.39	2.30	2.31	2.31	-0.86%	742,389
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
Aug 6, 2026	2.64	2.64	2.46	2.49	2.49	-4.23%	2,227,408
Aug 5, 2026	2.62	2.68	2.56	2.60	2.60	1.17%	3,387,489
Aug 4, 2026	2.53	2.69	2.41	2.57	2.57	2.80%	6,440,801
Aug 3, 2026	2.43	2.55	2.37	2.50	2.50	2.04%	1,252,982
Jul 31, 2026	2.51	2.56	2.39	2.45	2.45	-2.39%	1,459,168
Jul 30, 2026	2.36	2.55	2.35	2.51	2.51	6.36%	1,698,291
Jul 29, 2026	2.33	2.43	2.26	2.36	2.36	1.72%	1,075,505
Jul 28, 2026	2.42	2.42	2.25	2.32	2.32	-4.53%	1,851,858
Jul 27, 2026	2.49	2.52	2.39	2.43	2.43	0.83%	564,084
Jul 24, 2026	2.52	2.55	2.40	2.41	2.41	-4.37%	1,044,435
Jul 23, 2026	2.57	2.61	2.47	2.52	2.52	-2.33%	1,637,234
Jul 22, 2026	2.80	2.82	2.57	2.58	2.58	-8.83%	1,499,137
Jul 21, 2026	2.84	2.86	2.78	2.83	2.83	1.25%	1,143,679
Jul 20, 2026	2.76	2.89	2.74	2.80	2.80	0.54%	1,456,549
Jul 17, 2026	2.66	2.94	2.60	2.78	2.78	1.83%	1,692,627