NASDAQ : FATE
Fate Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 260.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fate Therapeutics, Inc. (FATE) closed at 2.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.09 | 2.15 | 1.98 | 2.01 | 1,267,950 | -3.37% |
| 2026-10-30 | 2.13 | 2.165 | 2.01 | 2.08 | 1,064,418 | -4.15% |
| 2026-10-29 | 2.17 | 2.23 | 2.12 | 2.17 | 804,287 | +0.00% |
| 2026-10-28 | 2.04 | 2.18 | 2.035 | 2.17 | 1,105,654 | +4.83% |
| 2026-10-27 | 2.05 | 2.09 | 2.03 | 2.07 | 923,556 | +0.73% |
| 2026-10-26 | 2.1 | 2.14 | 2.04 | 2.055 | 1,460,286 | -2.61% |
| 2026-10-23 | 2.08 | 2.135 | 2.015 | 2.11 | 1,111,188 | +0.96% |
| 2026-10-22 | 2.07 | 2.11 | 2.035 | 2.09 | 867,180 | +0.97% |
| 2026-10-21 | 2.06 | 2.14 | 2.045 | 2.07 | 1,215,151 | +0.49% |
| 2026-10-20 | 1.86 | 2.145 | 1.84 | 2.06 | 1,772,349 | +10.75% |
| 2026-10-19 | 1.79 | 1.9 | 1.75 | 1.86 | 1,683,530 | +3.91% |
| 2026-10-16 | 1.94 | 1.975 | 1.78 | 1.79 | 1,384,493 | -7.01% |
| 2026-10-15 | 1.96 | 1.995 | 1.91 | 1.925 | 1,157,826 | -0.77% |
| 2026-10-14 | 1.95 | 1.99 | 1.89 | 1.94 | 1,674,322 | -3.00% |
| 2026-10-13 | 2.13 | 2.13 | 1.98 | 2 | 953,482 | -6.10% |
| 2026-10-12 | 2.13 | 2.18 | 2.104 | 2.13 | 616,845 | -2.29% |
| 2026-10-09 | 2.13 | 2.275 | 2.1 | 2.18 | 773,466 | +2.35% |
| 2026-10-08 | 2.12 | 2.13 | 2.03 | 2.13 | 1,475,882 | -0.93% |
| 2026-10-07 | 2.28 | 2.3 | 2.14 | 2.15 | 863,011 | -6.11% |
| 2026-10-06 | 2.43 | 2.49 | 2.285 | 2.29 | 1,135,795 | -5.76% |
| 2026-10-05 | 2.32 | 2.575 | 2.29 | 2.43 | 3,381,444 | +4.74% |
| 2026-10-02 | 2.34 | 2.36 | 2.27 | 2.32 | 658,023 | +0.87% |
| 2026-10-01 | 2.37 | 2.39 | 2.285 | 2.3 | 812,976 | -2.95% |
| 2026-09-30 | 2.4 | 2.495 | 2.355 | 2.37 | 1,078,057 | -0.42% |
| 2026-09-29 | 2.37 | 2.41 | 2.29 | 2.38 | 1,443,069 | +0.00% |
| 2026-09-28 | 2.3 | 2.42 | 2.27 | 2.38 | 1,157,049 | +1.28% |
| 2026-09-25 | 2.34 | 2.465 | 2.27 | 2.35 | 3,387,241 | +0.86% |
| 2026-09-24 | 2.43 | 2.43 | 2.27 | 2.33 | 1,178,682 | -4.12% |
| 2026-09-23 | 2.57 | 2.585 | 2.43 | 2.43 | 909,697 | -5.81% |
| 2026-09-22 | 2.55 | 2.63 | 2.51 | 2.58 | 1,664,044 | +1.98% |
| 2026-09-21 | 2.52 | 2.575 | 2.44 | 2.53 | 1,266,691 | +0.00% |
| 2026-09-18 | 2.59 | 2.609 | 2.475 | 2.53 | 4,186,790 | +0.40% |
| 2026-09-17 | 2.48 | 2.685 | 2.46 | 2.52 | 5,137,160 | +3.28% |
| 2026-09-16 | 2.35 | 2.465 | 2.345 | 2.44 | 1,277,015 | +3.83% |
| 2026-09-15 | 2.33 | 2.4 | 2.27 | 2.35 | 828,371 | +0.43% |
| 2026-09-14 | 2.3 | 2.4 | 2.28 | 2.34 | 645,660 | +1.30% |
| 2026-09-11 | 2.36 | 2.39 | 2.3 | 2.31 | 742,393 | -0.86% |
| 2026-09-10 | 2.42 | 2.45 | 2.28 | 2.33 | 751,111 | -4.51% |
| 2026-09-09 | 2.48 | 2.52 | 2.424 | 2.44 | 553,575 | -2.40% |
| 2026-09-08 | 2.45 | 2.55 | 2.395 | 2.5 | 1,918,069 | +0.81% |
| 2026-09-04 | 2.38 | 2.49 | 2.38 | 2.48 | 611,433 | +2.48% |
| 2026-09-03 | 2.45 | 2.505 | 2.4 | 2.42 | 715,437 | -1.22% |
| 2026-09-02 | 2.43 | 2.505 | 2.38 | 2.45 | 1,218,923 | +0.82% |
| 2026-09-01 | 2.35 | 2.48 | 2.335 | 2.43 | 1,041,342 | +1.67% |
| 2026-08-31 | 2.4 | 2.435 | 2.365 | 2.39 | 549,268 | -1.65% |
| 2026-08-28 | 2.51 | 2.53 | 2.41 | 2.43 | 714,904 | -4.33% |
| 2026-08-27 | 2.56 | 2.595 | 2.505 | 2.54 | 1,574,944 | -1.17% |
| 2026-08-26 | 2.54 | 2.6 | 2.5 | 2.57 | 1,050,526 | +0.78% |
| 2026-08-25 | 2.46 | 2.62 | 2.455 | 2.55 | 2,439,393 | +4.51% |
| 2026-08-24 | 2.34 | 2.45 | 2.23 | 2.44 | 1,310,854 | +4.72% |
| 2026-08-21 | 2.46 | 2.508 | 2.32 | 2.33 | 1,697,067 | -4.90% |
| 2026-08-20 | 2.65 | 2.65 | 2.44 | 2.45 | 1,568,668 | -7.55% |
| 2026-08-19 | 2.61 | 2.7 | 2.59 | 2.65 | 1,216,805 | +3.52% |
| 2026-08-18 | 2.59 | 2.63 | 2.534 | 2.56 | 942,751 | -2.29% |
| 2026-08-17 | 2.57 | 2.7 | 2.51 | 2.62 | 3,183,645 | +1.95% |
| 2026-08-14 | 2.58 | 2.6 | 2.48 | 2.57 | 1,995,029 | +1.98% |
| 2026-08-13 | 2.83 | 2.85 | 2.51 | 2.52 | 2,367,266 | -7.35% |
| 2026-08-12 | 2.75 | 2.805 | 2.69 | 2.72 | 1,230,019 | -0.73% |
| 2026-08-11 | 2.79 | 2.82 | 2.69 | 2.74 | 1,283,220 | -0.72% |
| 2026-08-10 | 2.85 | 2.85 | 2.74 | 2.76 | 1,949,805 | -1.43% |
| 2026-08-07 | 2.53 | 2.88 | 2.483 | 2.8 | 4,015,589 | +12.45% |
| 2026-08-06 | 2.64 | 2.64 | 2.455 | 2.49 | 2,227,408 | -4.23% |
| 2026-08-05 | 2.615 | 2.675 | 2.56 | 2.6 | 3,387,489 | +1.17% |
| 2026-08-04 | 2.53 | 2.69 | 2.412 | 2.57 | 6,440,801 | +2.80% |
| 2026-08-03 | 2.43 | 2.55 | 2.37 | 2.5 | 1,252,982 | +2.04% |
| 2026-07-31 | 2.51 | 2.555 | 2.39 | 2.45 | 1,459,168 | -2.39% |
| 2026-07-30 | 2.36 | 2.55 | 2.345 | 2.51 | 1,698,291 | +6.36% |
| 2026-07-29 | 2.33 | 2.43 | 2.26 | 2.36 | 1,075,505 | +1.72% |
| 2026-07-28 | 2.42 | 2.42 | 2.25 | 2.32 | 1,851,858 | -4.53% |
| 2026-07-27 | 2.49 | 2.52 | 2.39 | 2.43 | 564,084 | +0.83% |
| 2026-07-24 | 2.52 | 2.545 | 2.4 | 2.41 | 1,044,435 | -4.37% |
| 2026-07-23 | 2.57 | 2.61 | 2.47 | 2.52 | 1,637,234 | -2.33% |
| 2026-07-22 | 2.8 | 2.82 | 2.57 | 2.58 | 1,499,137 | -8.83% |
| 2026-07-21 | 2.84 | 2.86 | 2.78 | 2.83 | 1,143,679 | +1.25% |
| 2026-07-20 | 2.76 | 2.89 | 2.74 | 2.795 | 1,456,549 | +0.54% |
| 2026-07-17 | 2.66 | 2.935 | 2.6 | 2.78 | 1,692,627 | +1.83% |
| 2026-07-16 | 2.94 | 2.94 | 2.69 | 2.73 | 5,195,746 | -8.70% |
| 2026-07-15 | 2.99 | 3.015 | 2.86 | 2.99 | 1,934,470 | +0.00% |
| 2026-07-14 | 3.03 | 3.095 | 2.955 | 2.99 | 1,876,259 | -0.99% |
| 2026-07-13 | 3.08 | 3.23 | 2.8 | 3.02 | 6,046,416 | -2.58% |
| 2026-07-10 | 3.11 | 3.14 | 2.82 | 3.1 | 6,523,782 | -0.32% |
| 2026-07-09 | 2.97 | 3.155 | 2.94 | 3.11 | 3,050,950 | +6.14% |
| 2026-07-08 | 2.92 | 3.075 | 2.835 | 2.93 | 1,909,814 | -2.98% |
| 2026-07-07 | 3 | 3.15 | 2.89 | 3.02 | 2,421,452 | +1.00% |
| 2026-07-06 | 2.93 | 3.12 | 2.84 | 2.99 | 3,394,526 | +2.40% |
| 2026-07-02 | 3.02 | 3.21 | 2.87 | 2.92 | 4,192,923 | -3.31% |
| 2026-07-01 | 2.66 | 3.11 | 2.64 | 3.02 | 5,876,223 | +11.85% |
| 2026-06-30 | 2.42 | 2.72 | 2.383 | 2.7 | 8,279,114 | +11.57% |
| 2026-06-29 | 2.17 | 2.48 | 2.075 | 2.42 | 5,898,187 | +15.24% |
| 2026-06-26 | 1.88 | 2.11 | 1.862 | 2.1 | 15,315,687 | +12.30% |
| 2026-06-25 | 2.09 | 2.15 | 1.813 | 1.87 | 6,687,080 | -9.22% |
| 2026-06-24 | 2.17 | 2.345 | 2.05 | 2.06 | 3,816,666 | -4.63% |
| 2026-06-23 | 2.1 | 2.315 | 2.07 | 2.16 | 7,846,206 | +0.47% |
| 2026-06-22 | 2.07 | 2.225 | 2.01 | 2.15 | 5,698,135 | +2.87% |
| 2026-06-18 | 2 | 2.14 | 1.93 | 2.09 | 4,122,848 | +6.63% |
| 2026-06-17 | 1.89 | 2.035 | 1.88 | 1.96 | 1,668,729 | +3.16% |
| 2026-06-16 | 2.03 | 2.03 | 1.86 | 1.9 | 1,862,501 | -5.47% |
| 2026-06-15 | 2.105 | 2.15 | 1.95 | 2.01 | 2,859,148 | -2.43% |
| 2026-06-12 | 2 | 2.159 | 1.93 | 2.06 | 4,700,134 | +4.57% |
| 2026-06-11 | 1.92 | 1.985 | 1.82 | 1.97 | 1,744,239 | +5.35% |
| 2026-06-10 | 1.93 | 2.015 | 1.87 | 1.87 | 2,059,537 | -1.58% |
| 2026-06-09 | 1.95 | 2.09 | 1.82 | 1.9 | 1,888,756 | -0.52% |
| 2026-06-08 | 2 | 2.002 | 1.9 | 1.91 | 1,368,512 | -3.54% |
| 2026-06-05 | 2.15 | 2.195 | 1.94 | 1.98 | 3,886,094 | -10.41% |
| 2026-06-04 | 2.22 | 2.31 | 2.12 | 2.21 | 3,588,092 | -0.45% |
| 2026-06-03 | 2.51 | 2.567 | 2.19 | 2.22 | 7,555,296 | -13.62% |
| 2026-06-02 | 2.71 | 2.771 | 2.55 | 2.57 | 2,921,575 | -6.20% |
| 2026-06-01 | 2.75 | 2.78 | 2.53 | 2.74 | 7,431,088 | -3.52% |
| 2026-05-29 | 2.68 | 2.88 | 2.64 | 2.84 | 5,193,548 | +7.98% |
| 2026-05-28 | 2.37 | 2.665 | 2.31 | 2.63 | 6,547,600 | +10.97% |
| 2026-05-27 | 2.19 | 2.44 | 2.15 | 2.37 | 7,441,870 | +10.23% |
| 2026-05-26 | 2.28 | 2.31 | 2.09 | 2.15 | 5,573,109 | -4.44% |
| 2026-05-22 | 2.11 | 2.315 | 2.085 | 2.25 | 5,904,959 | +7.14% |
| 2026-05-21 | 1.79 | 2.15 | 1.785 | 2.1 | 5,356,141 | +14.13% |
| 2026-05-20 | 1.87 | 1.977 | 1.825 | 1.84 | 2,878,428 | -2.65% |
| 2026-05-19 | 1.7 | 1.91 | 1.59 | 1.89 | 5,851,897 | +9.25% |
| 2026-05-18 | 1.726 | 1.825 | 1.69 | 1.73 | 2,111,497 | -1.42% |
| 2026-05-15 | 1.86 | 1.91 | 1.71 | 1.755 | 2,067,665 | -7.63% |
| 2026-05-14 | 2.02 | 2.2 | 1.9 | 1.9 | 3,763,441 | -11.01% |
| 2026-05-13 | 2.19 | 2.215 | 1.83 | 2.135 | 5,406,705 | -5.11% |