Fate Therapeutics Inc. (FATE)
NASDAQ: FATE
· Real-Time Price · USD
1.00
0.03 (3.01%)
At close: Sep 26, 2025, 3:59 PM
1.01
0.97%
After-hours: Sep 26, 2025, 07:17 PM EDT
FATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 1,302,889 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 1,293,400 |
| Sep 24, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 1,665,607 |
| Sep 23, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 1,272,219 |
| Sep 22, 2025 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 5.21% | 1,445,928 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.00% | 1,930,200 |
| Sep 18, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 5.26% | 1,338,016 |
| Sep 17, 2025 | 0.95 | 1.01 | 0.95 | 0.95 | 0.95 | 0.00% | 1,325,580 |
| Sep 16, 2025 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -1.04% | 841,914 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | 0.00% | 1,087,000 |
| Sep 12, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 1,440,892 |
| Sep 11, 2025 | 1.01 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 1,711,133 |
| Sep 10, 2025 | 0.98 | 1.04 | 0.95 | 1.00 | 1.00 | 2.04% | 1,746,464 |
| Sep 9, 2025 | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | 1.03% | 1,309,000 |
| Sep 8, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 1,198,772 |
| Sep 5, 2025 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 4.12% | 1,664,700 |
| Sep 4, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 1,757,300 |
| Sep 3, 2025 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -2.91% | 1,339,900 |
| Sep 2, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 1,115,313 |
| Aug 29, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 893,574 |