Fate Therapeutics, Inc. (FATE)

NASDAQ: FATE · Real-Time Price · USD

1.340

-0.265 (-16.51%)

At close: Nov 12, 2026, 4:00 PM EST

1.280

-0.060 (-4.48%)

After-hours: Nov 12, 2026, 7:59 PM EST

Fate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	1.58	1.59	1.25	1.34	1.34	-16.51%	3,687,790
Nov 11, 2026	1.78	1.80	1.60	1.61	1.61	-9.32%	2,650,080
Nov 10, 2026	1.90	1.96	1.70	1.77	1.77	-8.76%	1,766,071
Nov 9, 2026	1.87	2.00	1.85	1.94	1.94	5.72%	2,214,992
Nov 6, 2026	1.85	1.95	1.81	1.84	1.84	-0.81%	1,862,248
Nov 5, 2026	1.97	2.03	1.82	1.85	1.85	-11.48%	2,813,290
Nov 4, 2026	2.05	2.10	2.03	2.09	2.09	2.45%	723,996
Nov 3, 2026	2.02	2.12	2.01	2.04	2.04	1.49%	876,211
Nov 2, 2026	2.09	2.15	1.98	2.01	2.01	-3.37%	1,266,920
Oct 30, 2026	2.13	2.17	2.01	2.08	2.08	-4.15%	1,064,418
Oct 29, 2026	2.17	2.23	2.12	2.17	2.17	-	804,287
Oct 28, 2026	2.04	2.18	2.04	2.17	2.17	4.83%	1,105,654
Oct 27, 2026	2.05	2.09	2.03	2.07	2.07	0.73%	923,556
Oct 26, 2026	2.10	2.14	2.04	2.06	2.06	-2.61%	1,460,286
Oct 23, 2026	2.08	2.14	2.02	2.11	2.11	0.96%	1,111,188
Oct 22, 2026	2.07	2.11	2.04	2.09	2.09	0.97%	867,180
Oct 21, 2026	2.06	2.14	2.05	2.07	2.07	0.49%	1,215,151
Oct 20, 2026	1.86	2.15	1.84	2.06	2.06	10.75%	1,772,349
Oct 19, 2026	1.79	1.90	1.75	1.86	1.86	3.91%	1,683,530
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%	1,157,826
Oct 14, 2026	1.95	1.99	1.89	1.94	1.94	-3.00%	1,674,322
Oct 13, 2026	2.13	2.13	1.98	2.00	2.00	-6.10%	953,482
Oct 12, 2026	2.13	2.18	2.10	2.13	2.13	-2.29%	616,845
Oct 9, 2026	2.13	2.28	2.10	2.18	2.18	2.35%	773,466
Oct 8, 2026	2.12	2.13	2.03	2.13	2.13	-0.93%	1,475,882
Oct 7, 2026	2.28	2.30	2.14	2.15	2.15	-6.11%	863,011
Oct 6, 2026	2.43	2.49	2.29	2.29	2.29	-5.76%	1,135,795
Oct 5, 2026	2.32	2.58	2.29	2.43	2.43	4.74%	3,381,444
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