Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.910
-0.070 (-3.54%)
At close: Jun 8, 2026, 4:00 PM EDT
1.942
+0.032 (1.65%)
After-hours: Jun 8, 2026, 7:52 PM EDT
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -3.54% | 1,363,235 |
| Jun 5, 2026 | 2.15 | 2.20 | 1.94 | 1.98 | 1.98 | -10.41% | 3,880,091 |
| Jun 4, 2026 | 2.22 | 2.31 | 2.12 | 2.21 | 2.21 | -0.45% | 3,555,836 |
| Jun 3, 2026 | 2.51 | 2.57 | 2.19 | 2.22 | 2.22 | -13.62% | 7,472,361 |
| Jun 2, 2026 | 2.71 | 2.77 | 2.55 | 2.57 | 2.57 | -6.20% | 2,920,555 |
| Jun 1, 2026 | 2.75 | 2.78 | 2.53 | 2.74 | 2.74 | -3.52% | 7,427,986 |
| May 29, 2026 | 2.68 | 2.88 | 2.64 | 2.84 | 2.84 | 7.98% | 5,183,510 |
| May 28, 2026 | 2.37 | 2.67 | 2.31 | 2.63 | 2.63 | 10.97% | 6,532,342 |
| May 27, 2026 | 2.19 | 2.44 | 2.15 | 2.37 | 2.37 | 10.23% | 7,432,281 |
| May 26, 2026 | 2.28 | 2.31 | 2.09 | 2.15 | 2.15 | -4.44% | 5,556,785 |
| May 22, 2026 | 2.11 | 2.32 | 2.09 | 2.25 | 2.25 | 7.14% | 5,900,286 |
| May 21, 2026 | 1.79 | 2.15 | 1.79 | 2.10 | 2.10 | 14.13% | 5,350,455 |
| May 20, 2026 | 1.87 | 1.98 | 1.83 | 1.84 | 1.84 | -2.65% | 2,839,133 |
| May 19, 2026 | 1.70 | 1.91 | 1.59 | 1.89 | 1.89 | 9.25% | 5,836,139 |
| May 18, 2026 | 1.73 | 1.83 | 1.69 | 1.73 | 1.73 | -1.42% | 2,101,443 |
| May 15, 2026 | 1.86 | 1.91 | 1.71 | 1.76 | 1.76 | -7.63% | 2,067,665 |
| May 14, 2026 | 2.02 | 2.20 | 1.90 | 1.90 | 1.90 | -11.01% | 3,763,441 |
| May 13, 2026 | 2.19 | 2.22 | 1.83 | 2.14 | 2.14 | -5.11% | 5,406,705 |
| May 12, 2026 | 2.19 | 2.27 | 2.06 | 2.25 | 2.25 | 3.21% | 2,130,083 |
| May 11, 2026 | 2.36 | 2.43 | 2.15 | 2.18 | 2.18 | -8.79% | 3,424,313 |
| May 8, 2026 | 2.40 | 2.47 | 2.32 | 2.39 | 2.39 | -1.65% | 2,848,835 |
| May 7, 2026 | 2.25 | 2.47 | 2.10 | 2.43 | 2.43 | 6.11% | 4,386,767 |
| May 6, 2026 | 2.40 | 2.41 | 2.16 | 2.29 | 2.29 | -2.97% | 5,872,773 |
| May 5, 2026 | 2.05 | 2.36 | 1.98 | 2.36 | 2.36 | 31.11% | 10,705,860 |
| May 4, 2026 | 1.54 | 1.88 | 1.53 | 1.80 | 1.80 | 17.65% | 8,663,050 |
| May 1, 2026 | 1.25 | 1.59 | 1.24 | 1.53 | 1.53 | 22.40% | 5,126,383 |
| Apr 30, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 743,109 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 912,025 |
| Apr 28, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 738,728 |
| Apr 27, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 1,358,462 |
| Apr 24, 2026 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 960,902 |
| Apr 23, 2026 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 990,830 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 702,521 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 1,215,299 |
| Apr 20, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | - | 1,334,517 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 2,024,553 |
| Apr 16, 2026 | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | 6.20% | 1,229,218 |
| Apr 15, 2026 | 1.34 | 1.36 | 1.26 | 1.29 | 1.29 | -3.73% | 1,423,335 |
| Apr 14, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | 1.34 | 2.29% | 1,594,675 |
| Apr 13, 2026 | 1.25 | 1.45 | 1.25 | 1.31 | 1.31 | 5.65% | 2,273,057 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 1,215,994 |
| Apr 9, 2026 | 1.19 | 1.29 | 1.18 | 1.27 | 1.27 | 7.63% | 1,455,624 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 1,092,181 |
| Apr 7, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 1,373,409 |
| Apr 6, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 852,816 |
| Apr 2, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 660,548 |
| 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% | 1,497,007 |
| 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 |