5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+21.30%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
+3.42%
YEAR-TO-DATE PERFORMANCE
+23.14%
1 YEAR PERFORMANCE
-7.63%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 458.41 K | |
| 01/28/2026 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.19 | 2.34 M | $143.99 M |
| 01/27/2026 | $1.21 | $1.31 (8.26%) | $1.32 | $1.21 | 1.75 M | $155.89 M |
| 01/26/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.17 | 1.09 M | $146.37 M |
| 01/23/2026 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.20 | 1.36 M | $143.99 M |
| 01/22/2026 | $1.19 | $1.25 (5.04%) | $1.32 | $1.18 | 2.73 M | $148.75 M |
| 01/21/2026 | $1.13 | $1.18 (4.42%) | $1.18 | $1.11 | 1.47 M | $140.42 M |
| 01/20/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.10 | 1.96 M | $130.90 M |
| 01/16/2026 | $1.04 | $1.19 (14.42%) | $1.22 | $1.04 | 5.16 M | $141.61 M |
| 01/15/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 1.06 M | $124.95 M |
| 01/14/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.03 | 1.49 M | $128.52 M |
| 01/13/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 1.45 M | $121.38 M |
| 01/12/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 1.91 M | $127.33 M |
| 01/09/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.04 | 1.26 M | $124.95 M |
| 01/08/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.04 | 1.48 M | $126.14 M |
| 01/07/2026 | $1.02 | $1.11 (8.82%) | $1.13 | $1.02 | 2.20 M | $132.09 M |
| 01/06/2026 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 1.54 M | $120.19 M |
| 01/05/2026 | $0.99 | $1.01 (2.02%) | $1.02 | $0.97 | 2.45 M | $120.19 M |
| 01/02/2026 | $0.99 | $0.99 (-0.59%) | $1.01 | $0.97 | 969.15 K | $117.38 M |
| 12/31/2025 | $0.99 | $0.98 (-0.75%) | $1.00 | $0.97 | 810.77 K | $116.93 M |
| 12/30/2025 | $0.98 | $0.98 (0.33%) | $1.00 | $0.96 | 1.23 M | $117.00 M |
| 12/29/2025 | $1.00 | $1.00 (-0.25%) | $1.02 | $0.98 | 1.08 M | $118.70 M |
| 12/26/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 991.92 K | $119.00 M |
| 12/24/2025 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 791.60 K | $120.19 M |
| 12/23/2025 | $1.06 | $0.98 (-7.85%) | $1.07 | $0.95 | 3.58 M | $116.24 M |
| 12/22/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.05 | 1.21 M | $124.95 M |
| 12/19/2025 | $1.05 | $1.05 (0%) | $1.12 | $1.03 | 2.83 M | $124.95 M |
| 12/18/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.02 | 1.57 M | $124.95 M |
| 12/17/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.05 | 1.51 M | $124.95 M |
| 12/16/2025 | $1.12 | $1.09 (-2.68%) | $1.19 | $1.08 | 1.62 M | $129.71 M |
| 12/15/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.09 | 1.09 M | $133.28 M |
| 12/12/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.09 | 1.41 M | $136.85 M |
| 12/11/2025 | $1.09 | $1.11 (1.83%) | $1.13 | $1.07 | 1.01 M | $132.09 M |
| 12/10/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.04 | 1.44 M | $129.71 M |
| 12/09/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.04 | 925.40 K | $124.95 M |
| 12/08/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.03 | 1.23 M | $127.33 M |
| 12/05/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 739.80 K | $128.52 M |
| 12/04/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.05 | 1.41 M | $130.90 M |
| 12/03/2025 | $1.00 | $1.08 (8%) | $1.09 | $0.99 | 1.11 M | $128.52 M |
| 12/02/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 917.10 K | $119.00 M |
| 12/01/2025 | $1.14 | $1.03 (-9.65%) | $1.15 | $1.02 | 1.41 M | $122.57 M |
| 11/28/2025 | $1.10 | $1.14 (3.64%) | $1.16 | $1.10 | 772.50 K | $135.66 M |
| 11/26/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.05 | 754.84 K | $130.90 M |
| 11/25/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.04 | 939.33 K | $126.14 M |
| 11/24/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 915.85 K | $128.52 M |
| 11/21/2025 | $1.00 | $1.03 (3%) | $1.05 | $0.97 | 1.07 M | $122.57 M |
| 11/20/2025 | $1.06 | $1.00 (-5.66%) | $1.11 | $0.99 | 1.21 M | $119.00 M |
| 11/19/2025 | $0.98 | $1.05 (6.98%) | $1.08 | $0.98 | 1.54 M | $124.95 M |
| 11/18/2025 | $0.99 | $1.02 (3.03%) | $1.03 | $0.96 | 980.80 K | $121.38 M |
| 11/17/2025 | $0.98 | $0.97 (-0.71%) | $1.06 | $0.96 | 1.76 M | $115.79 M |
| 11/14/2025 | $0.99 | $0.96 (-2.13%) | $1.05 | $0.95 | 2.85 M | $114.71 M |
| 11/13/2025 | $1.04 | $0.99 (-4.59%) | $1.10 | $0.98 | 2.26 M | $118.08 M |
| 11/12/2025 | $1.11 | $1.04 (-6.31%) | $1.16 | $1.03 | 2.02 M | $123.76 M |
| 11/11/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.06 | 790.10 K | $133.28 M |
| 11/10/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.05 | 1.06 M | $129.71 M |
| 11/07/2025 | $1.02 | $1.07 (4.9%) | $1.10 | $1.00 | 1.69 M | $126.83 M |
| 11/06/2025 | $1.08 | $1.04 (-3.7%) | $1.14 | $1.03 | 2.59 M | $123.27 M |
| 11/05/2025 | $1.19 | $1.09 (-8.4%) | $1.20 | $1.08 | 3.04 M | $129.20 M |
| 11/04/2025 | $1.24 | $1.19 (-4.03%) | $1.31 | $1.19 | 1.98 M | $141.05 M |
| 11/03/2025 | $1.39 | $1.26 (-9.35%) | $1.40 | $1.23 | 1.92 M | $149.35 M |
| 10/31/2025 | $1.40 | $1.35 (-3.57%) | $1.51 | $1.34 | 1.55 M | $160.01 M |
| 10/30/2025 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.28 | 801.50 K | $152.90 M |
| 10/29/2025 | $1.48 | $1.34 (-9.46%) | $1.49 | $1.31 | 2.22 M | $158.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
