Skip to main content
logo
Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
2.795
+0.015 (0.54%)
At close: Jul 20, 2026, 4:00 PM EDT
2.800
+0.005 (0.16%)
After-hours: Jul 20, 2026, 7:48 PM EDT

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.762.892.742.802.800.54%1,454,440
Jul 17, 20262.662.942.602.782.781.83%1,692,290
Jul 16, 20262.942.942.692.732.73-8.70%5,195,656
Jul 15, 20262.993.022.862.992.99-1,931,661
Jul 14, 20263.033.102.962.992.99-0.99%1,874,490
Jul 13, 20263.083.232.803.023.02-2.58%6,041,438
Jul 10, 20263.113.142.823.103.10-0.32%6,504,165
Jul 9, 20262.973.162.943.113.116.14%3,046,223
Jul 8, 20262.923.082.842.932.93-2.98%1,907,203
Jul 7, 20263.003.152.893.023.021.00%2,405,987
Jul 6, 20262.933.122.842.992.992.40%3,394,263
Jul 2, 20263.023.212.872.922.92-3.31%4,192,434
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
May 27, 20262.192.442.152.372.3710.23%7,441,870
May 26, 20262.282.312.092.152.15-4.44%5,573,109
May 22, 20262.112.322.092.252.257.14%5,904,959
May 21, 20261.792.151.792.102.1014.13%5,356,141
May 20, 20261.871.981.831.841.84-2.65%2,878,428
May 19, 20261.701.911.591.891.899.25%5,851,897
May 18, 20261.731.831.691.731.73-1.42%2,111,497
May 15, 20261.861.911.711.761.76-7.63%2,067,665
May 14, 20262.022.201.901.901.90-11.01%3,763,441
May 13, 20262.192.221.832.142.14-5.11%5,406,705
May 12, 20262.192.272.062.252.253.21%2,130,083
May 11, 20262.362.432.152.182.18-8.79%3,424,313
May 8, 20262.402.472.322.392.39-1.65%2,848,835
May 7, 20262.252.472.102.432.436.11%4,386,767