Fate Therapeutics, Inc. - Common Stock (FATE)
0.9799
+0.0139 (1.44%)
NASDAQ · Last Trade: Sep 10th, 2:54 AM EDT
Historical Prices For Fate Therapeutics, Inc. - Common Stock (FATE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 0.96 | 0.99 | 0.93 | 0.98 | 1,308,948 | 0.98 |
| 9/08/2025 | 1.02 | 1.03 | 0.96 | 0.97 | 1,198,627 | 0.97 |
| 9/05/2025 | 0.97 | 1.01 | 0.96 | 1.01 | 1,664,699 | 1.01 |
| 9/04/2025 | 1.01 | 1.01 | 0.95 | 0.97 | 1,756,874 | 0.97 |
| 9/03/2025 | 1.03 | 1.08 | 0.99 | 1.00 | 1,339,894 | 1.00 |
| 9/02/2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1,115,256 | 1.03 |
| 8/29/2025 | 1.08 | 1.10 | 1.03 | 1.04 | 893,574 | 1.04 |
| 8/28/2025 | 1.15 | 1.16 | 1.08 | 1.08 | 757,686 | 1.08 |
| 8/27/2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1,014,694 | 1.12 |
| 8/26/2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1,031,543 | 1.11 |
| 8/25/2025 | 1.17 | 1.17 | 1.07 | 1.09 | 2,410,870 | 1.09 |
| 8/22/2025 | 1.11 | 1.17 | 1.09 | 1.15 | 1,841,821 | 1.15 |
| 8/21/2025 | 1.11 | 1.18 | 1.10 | 1.11 | 1,003,055 | 1.11 |
| 8/20/2025 | 1.13 | 1.15 | 1.09 | 1.13 | 914,909 | 1.13 |
| 8/19/2025 | 1.19 | 1.19 | 1.06 | 1.14 | 2,112,427 | 1.14 |
| 8/18/2025 | 1.10 | 1.22 | 1.08 | 1.20 | 1,545,012 | 1.20 |
| 8/15/2025 | 1.09 | 1.16 | 1.08 | 1.09 | 1,679,834 | 1.09 |
| 8/14/2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1,687,631 | 1.07 |
| 8/13/2025 | 0.95 | 1.24 | 0.95 | 1.13 | 5,383,052 | 1.13 |
| 8/12/2025 | 0.96 | 0.96 | 0.92 | 0.94 | 1,051,336 | 0.94 |
| 8/11/2025 | 0.92 | 0.97 | 0.91 | 0.94 | 782,514 | 0.94 |
| 8/08/2025 | 0.98 | 0.99 | 0.92 | 0.92 | 1,405,272 | 0.92 |
| 8/07/2025 | 1.05 | 1.06 | 0.98 | 0.98 | 1,444,453 | 0.98 |
| 8/06/2025 | 1.08 | 1.08 | 1.02 | 1.04 | 869,539 | 1.04 |
| 8/05/2025 | 1.05 | 1.13 | 1.05 | 1.08 | 1,074,200 | 1.08 |
| 8/04/2025 | 1.08 | 1.10 | 1.04 | 1.06 | 903,952 | 1.06 |
| 8/01/2025 | 1.10 | 1.11 | 1.06 | 1.07 | 767,084 | 1.07 |
| 7/31/2025 | 1.15 | 1.17 | 1.09 | 1.10 | 978,778 | 1.10 |
| 7/30/2025 | 1.20 | 1.23 | 1.13 | 1.14 | 1,279,463 | 1.14 |
| 7/29/2025 | 1.33 | 1.33 | 1.16 | 1.17 | 1,682,895 | 1.17 |
| 7/28/2025 | 1.25 | 1.35 | 1.25 | 1.30 | 2,037,519 | 1.30 |
| 7/25/2025 | 1.26 | 1.27 | 1.19 | 1.24 | 982,012 | 1.24 |
| 7/24/2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1,814,877 | 1.25 |
| 7/23/2025 | 1.24 | 1.30 | 1.24 | 1.28 | 2,119,240 | 1.28 |
| 7/22/2025 | 1.16 | 1.24 | 1.12 | 1.24 | 3,081,202 | 1.24 |
| 7/21/2025 | 1.14 | 1.17 | 1.13 | 1.15 | 839,159 | 1.15 |
| 7/18/2025 | 1.18 | 1.19 | 1.13 | 1.13 | 976,872 | 1.13 |
| 7/17/2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1,039,304 | 1.15 |
| 7/16/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 974,234 | 1.13 |
| 7/15/2025 | 1.15 | 1.16 | 1.10 | 1.13 | 946,573 | 1.13 |
| 7/14/2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1,224,155 | 1.14 |
| 7/11/2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1,039,935 | 1.15 |
| 7/10/2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1,479,121 | 1.16 |
| 7/09/2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1,741,277 | 1.15 |
| 7/08/2025 | 1.09 | 1.12 | 1.08 | 1.09 | 753,579 | 1.09 |
| 7/07/2025 | 1.09 | 1.13 | 1.05 | 1.06 | 1,299,722 | 1.06 |
| 7/03/2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1,213,797 | 1.12 |
| 7/02/2025 | 1.18 | 1.22 | 1.10 | 1.12 | 2,663,479 | 1.12 |
| 7/01/2025 | 1.14 | 1.20 | 1.10 | 1.14 | 1,510,004 | 1.14 |
| 6/30/2025 | 1.07 | 1.20 | 1.05 | 1.12 | 1,978,057 | 1.12 |
| 6/27/2025 | 1.09 | 1.09 | 1.02 | 1.04 | 3,748,222 | 1.04 |
| 6/26/2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1,983,680 | 1.10 |
| 6/25/2025 | 1.18 | 1.20 | 1.12 | 1.16 | 848,539 | 1.16 |
| 6/24/2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1,323,781 | 1.17 |
| 6/23/2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1,277,741 | 1.14 |
| 6/20/2025 | 1.26 | 1.28 | 1.16 | 1.19 | 1,996,406 | 1.19 |
| 6/18/2025 | 1.19 | 1.32 | 1.16 | 1.21 | 1,855,975 | 1.21 |
| 6/17/2025 | 1.24 | 1.31 | 1.19 | 1.20 | 1,518,564 | 1.20 |
| 6/16/2025 | 1.29 | 1.33 | 1.21 | 1.24 | 1,494,637 | 1.24 |
| 6/13/2025 | 1.40 | 1.40 | 1.27 | 1.27 | 2,429,143 | 1.27 |
| 6/12/2025 | 1.50 | 1.51 | 1.39 | 1.40 | 2,171,550 | 1.40 |
| 6/11/2025 | 1.72 | 1.74 | 1.52 | 1.55 | 4,034,461 | 1.55 |
| 6/10/2025 | 1.55 | 1.82 | 1.53 | 1.67 | 4,931,989 | 1.67 |