Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.340
+0.030 (2.29%)
At close: Apr 14, 2026, 4:00 PM EDT
1.340
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:04 PM EDT
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.34 | 1.42 | 1.33 | 1.35 | - | 2.67% | 1,401,199 |
| Apr 13, 2026 | 1.25 | 1.45 | 1.25 | 1.31 | 1.31 | 5.65% | 2,268,392 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 1,208,552 |
| Apr 9, 2026 | 1.19 | 1.29 | 1.18 | 1.27 | 1.27 | 7.63% | 1,454,444 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 1,088,983 |
| Apr 7, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 1,359,584 |
| Apr 6, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 852,681 |
| Apr 2, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 660,523 |
| 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% | 1,496,982 |
| 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 |
| Mar 5, 2026 | 1.41 | 1.43 | 1.34 | 1.38 | 1.38 | -4.83% | 1,625,303 |
| Mar 4, 2026 | 1.40 | 1.48 | 1.37 | 1.45 | 1.45 | 5.84% | 1,366,246 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -8.67% | 1,445,562 |
| Mar 2, 2026 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | 1.35% | 1,177,537 |
| Feb 27, 2026 | 1.55 | 1.60 | 1.44 | 1.48 | 1.48 | -5.13% | 1,596,620 |
| Feb 26, 2026 | 1.46 | 1.58 | 1.39 | 1.56 | 1.56 | 5.41% | 2,362,703 |
| Feb 25, 2026 | 1.62 | 1.70 | 1.48 | 1.48 | 1.48 | -8.64% | 2,332,152 |
| Feb 24, 2026 | 1.51 | 1.67 | 1.49 | 1.62 | 1.62 | 7.28% | 3,584,251 |
| Feb 23, 2026 | 1.45 | 1.54 | 1.41 | 1.51 | 1.51 | 3.42% | 1,880,779 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.32 | 1.46 | 1.46 | 4.29% | 1,976,641 |
| Feb 19, 2026 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 1,323,168 |
| Feb 18, 2026 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 1,339,729 |
| Feb 17, 2026 | 1.24 | 1.40 | 1.23 | 1.34 | 1.34 | 7.20% | 2,039,555 |
| Feb 13, 2026 | 1.19 | 1.29 | 1.18 | 1.25 | 1.25 | 4.17% | 1,750,298 |
| Feb 12, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 1,016,523 |
| Feb 11, 2026 | 1.10 | 1.18 | 1.07 | 1.17 | 1.17 | 7.34% | 1,276,587 |
| Feb 10, 2026 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -2.68% | 1,407,741 |
| Feb 9, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -1.75% | 957,732 |
| Feb 6, 2026 | 1.06 | 1.14 | 1.05 | 1.14 | 1.14 | 8.57% | 1,501,446 |
| Feb 5, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -8.70% | 1,749,780 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 1,251,538 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.10 | 1.16 | 1.16 | -5.69% | 2,401,990 |
| Feb 2, 2026 | 1.17 | 1.26 | 1.14 | 1.23 | 1.23 | 3.36% | 1,668,580 |