Skip to main content
logo
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
2.780
-0.020 (-0.71%)
Aug 10, 2026, 11:32 AM EDT - Market open

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20262.532.882.482.802.8012.45%4,015,052
Aug 6, 20262.642.642.462.492.49-4.23%2,227,298
Aug 5, 20262.622.682.562.602.601.17%3,384,905
Aug 4, 20262.532.692.412.572.572.80%6,439,188
Aug 3, 20262.432.552.372.502.502.04%1,251,832
Jul 31, 20262.512.562.392.452.45-2.39%1,455,682
Jul 30, 20262.362.552.352.512.516.36%1,690,116
Jul 29, 20262.332.432.262.362.361.72%1,075,109
Jul 28, 20262.422.422.252.322.32-4.53%1,845,723
Jul 27, 20262.492.522.392.432.430.83%561,104
Jul 24, 20262.522.552.402.412.41-4.37%1,042,388
Jul 23, 20262.572.612.472.522.52-2.33%1,631,678
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
Jun 17, 20261.892.041.881.961.963.16%1,668,729
Jun 16, 20262.032.031.861.901.90-5.47%1,862,501
Jun 15, 20262.112.151.952.012.01-2.43%2,859,148
Jun 12, 20262.002.161.932.062.064.57%4,700,134
Jun 11, 20261.921.991.821.971.975.35%1,744,239
Jun 10, 20261.932.021.871.871.87-1.58%2,059,537
Jun 9, 20261.952.091.821.901.90-0.52%1,888,756
Jun 8, 20262.002.001.901.911.91-3.54%1,368,512
Jun 5, 20262.152.201.941.981.98-10.41%3,886,094
Jun 4, 20262.222.312.122.212.21-0.45%3,588,092
Jun 3, 20262.512.572.192.222.22-13.62%7,555,296
Jun 2, 20262.712.772.552.572.57-6.20%2,921,575
Jun 1, 20262.752.782.532.742.74-3.52%7,431,088
May 29, 20262.682.882.642.842.847.98%5,193,548
May 28, 20262.372.672.312.632.6310.97%6,547,600