Fate Therapeutics Inc. (FATE)
NASDAQ: FATE
· Real-Time Price · USD
1.21
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.23
1.65%
After-hours: Oct 03, 2025, 07:56 PM EDT
FATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.20 | 1.23 | 1.13 | 1.21 | 1.21 | 0.00% | 5,490,403 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.13 | 1.21 | 1.21 | -3.20% | 2,168,838 |
| Oct 1, 2025 | 1.25 | 1.37 | 1.17 | 1.25 | 1.25 | -0.79% | 4,032,600 |
| Sep 30, 2025 | 1.05 | 1.27 | 1.04 | 1.26 | 1.26 | 26.00% | 8,482,739 |
| Sep 29, 2025 | 1.02 | 1.10 | 1.00 | 1.00 | 1.00 | 0.00% | 3,058,944 |
| Sep 26, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 1,310,700 |
| 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 |
Page 1 of 136