5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-12.24%
3 MONTH PERFORMANCE
-17.13%
6 MONTH PERFORMANCE
+66.40%
YEAR-TO-DATE PERFORMANCE
+111.68%
1 YEAR PERFORMANCE
+61.24%
Fate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.13 | $2.08 (-2.35%) | $2.17 | $2.01 | 1.06 M | $250.43 M |
| 10/29/2026 | $2.17 | $2.17 (0%) | $2.23 | $2.12 | 804.29 K | $261.26 M |
| 10/28/2026 | $2.04 | $2.17 (6.37%) | $2.18 | $2.04 | 1.11 M | $261.26 M |
| 10/27/2026 | $2.05 | $2.07 (0.98%) | $2.09 | $2.03 | 923.60 K | $249.22 M |
| 10/26/2026 | $2.10 | $2.06 (-1.9%) | $2.14 | $2.04 | 1.46 M | $248.02 M |
| 10/23/2026 | $2.08 | $2.11 (1.44%) | $2.13 | $2.02 | 1.11 M | $254.04 M |
| 10/22/2026 | $2.07 | $2.09 (0.97%) | $2.11 | $2.04 | 867.18 K | $251.63 M |
| 10/21/2026 | $2.06 | $2.07 (0.49%) | $2.14 | $2.05 | 1.22 M | $249.22 M |
| 10/20/2026 | $1.86 | $2.06 (10.75%) | $2.15 | $1.84 | 1.77 M | $248.02 M |
| 10/19/2026 | $1.79 | $1.86 (3.91%) | $1.90 | $1.75 | 1.68 M | $223.94 M |
| 10/16/2026 | $1.94 | $1.79 (-7.73%) | $1.98 | $1.78 | 1.38 M | $215.51 M |
| 10/15/2026 | $1.96 | $1.93 (-1.53%) | $2.00 | $1.91 | 1.16 M | $232.37 M |
| 10/14/2026 | $1.95 | $1.94 (-0.51%) | $1.99 | $1.89 | 1.67 M | $233.57 M |
| 10/13/2026 | $2.13 | $2.00 (-6.1%) | $2.13 | $1.98 | 953.50 K | $240.79 M |
| 10/12/2026 | $2.13 | $2.13 (0%) | $2.18 | $2.10 | 616.85 K | $256.45 M |
| 10/09/2026 | $2.13 | $2.18 (2.35%) | $2.28 | $2.10 | 773.47 K | $262.47 M |
| 10/08/2026 | $2.12 | $2.13 (0.47%) | $2.13 | $2.03 | 1.48 M | $256.45 M |
| 10/07/2026 | $2.28 | $2.15 (-5.7%) | $2.30 | $2.14 | 863.01 K | $258.85 M |
| 10/06/2026 | $2.43 | $2.29 (-5.76%) | $2.49 | $2.29 | 1.14 M | $275.71 M |
| 10/05/2026 | $2.32 | $2.43 (4.74%) | $2.58 | $2.29 | 3.38 M | $292.57 M |
| 10/02/2026 | $2.34 | $2.32 (-0.85%) | $2.36 | $2.27 | 658.02 K | $279.32 M |
| 10/01/2026 | $2.37 | $2.30 (-2.95%) | $2.39 | $2.29 | 812.98 K | $276.91 M |
| 09/30/2026 | $2.40 | $2.37 (-1.25%) | $2.50 | $2.36 | 1.08 M | $285.34 M |
| 09/29/2026 | $2.37 | $2.38 (0.42%) | $2.41 | $2.29 | 1.44 M | $286.55 M |
| 09/28/2026 | $2.30 | $2.38 (3.48%) | $2.42 | $2.27 | 1.16 M | $286.55 M |
| 09/25/2026 | $2.34 | $2.35 (0.43%) | $2.47 | $2.27 | 3.39 M | $282.93 M |
| 09/24/2026 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.27 | 1.18 M | $280.53 M |
| 09/23/2026 | $2.57 | $2.43 (-5.45%) | $2.59 | $2.43 | 909.70 K | $292.57 M |
| 09/22/2026 | $2.55 | $2.58 (1.18%) | $2.63 | $2.51 | 1.66 M | $310.63 M |
| 09/21/2026 | $2.52 | $2.53 (0.4%) | $2.58 | $2.44 | 1.27 M | $304.61 M |
| 09/18/2026 | $2.59 | $2.53 (-2.32%) | $2.61 | $2.48 | 4.19 M | $304.61 M |
| 09/17/2026 | $2.48 | $2.52 (1.61%) | $2.69 | $2.46 | 5.14 M | $303.40 M |
| 09/16/2026 | $2.35 | $2.44 (3.83%) | $2.47 | $2.35 | 1.28 M | $293.77 M |
| 09/15/2026 | $2.33 | $2.35 (0.86%) | $2.40 | $2.27 | 828.37 K | $282.93 M |
| 09/14/2026 | $2.30 | $2.34 (1.74%) | $2.40 | $2.28 | 645.70 K | $281.73 M |
| 09/11/2026 | $2.36 | $2.31 (-2.12%) | $2.39 | $2.30 | 742.40 K | $278.12 M |
| 09/10/2026 | $2.42 | $2.33 (-3.72%) | $2.45 | $2.28 | 751.11 K | $280.53 M |
| 09/09/2026 | $2.48 | $2.44 (-1.61%) | $2.52 | $2.42 | 553.58 K | $293.77 M |
| 09/08/2026 | $2.45 | $2.50 (2.04%) | $2.55 | $2.40 | 1.92 M | $300.99 M |
| 09/04/2026 | $2.38 | $2.48 (4.2%) | $2.49 | $2.38 | 611.43 K | $298.59 M |
| 09/03/2026 | $2.45 | $2.42 (-1.22%) | $2.51 | $2.40 | 715.44 K | $291.36 M |
| 09/02/2026 | $2.43 | $2.45 (0.82%) | $2.51 | $2.38 | 1.22 M | $294.97 M |
| 09/01/2026 | $2.35 | $2.43 (3.4%) | $2.48 | $2.34 | 1.04 M | $292.57 M |
| 08/31/2026 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.37 | 549.27 K | $287.75 M |
| 08/28/2026 | $2.51 | $2.43 (-3.19%) | $2.53 | $2.41 | 714.90 K | $292.57 M |
| 08/27/2026 | $2.56 | $2.54 (-0.78%) | $2.60 | $2.51 | 1.57 M | $305.81 M |
| 08/26/2026 | $2.54 | $2.57 (1.18%) | $2.60 | $2.50 | 1.05 M | $309.42 M |
| 08/25/2026 | $2.46 | $2.55 (3.66%) | $2.62 | $2.46 | 2.44 M | $307.01 M |
| 08/24/2026 | $2.34 | $2.44 (4.27%) | $2.45 | $2.23 | 1.31 M | $293.77 M |
| 08/21/2026 | $2.46 | $2.33 (-5.28%) | $2.51 | $2.32 | 1.70 M | $280.53 M |
| 08/20/2026 | $2.65 | $2.45 (-7.55%) | $2.65 | $2.44 | 1.57 M | $294.97 M |
| 08/19/2026 | $2.61 | $2.65 (1.53%) | $2.70 | $2.59 | 1.22 M | $319.05 M |
| 08/18/2026 | $2.59 | $2.56 (-1.16%) | $2.63 | $2.53 | 942.80 K | $308.22 M |
| 08/17/2026 | $2.57 | $2.62 (1.95%) | $2.70 | $2.51 | 3.18 M | $315.44 M |
| 08/14/2026 | $2.58 | $2.57 (-0.39%) | $2.60 | $2.48 | 2.00 M | $309.42 M |
| 08/13/2026 | $2.83 | $2.52 (-10.95%) | $2.85 | $2.51 | 2.37 M | $303.40 M |
| 08/12/2026 | $2.75 | $2.72 (-1.09%) | $2.81 | $2.69 | 1.23 M | $327.48 M |
| 08/11/2026 | $2.79 | $2.74 (-1.79%) | $2.82 | $2.69 | 1.28 M | $329.89 M |
| 08/10/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.74 | 1.95 M | $332.30 M |
| 08/07/2026 | $2.53 | $2.80 (10.67%) | $2.88 | $2.48 | 4.02 M | $336.09 M |
| 08/06/2026 | $2.64 | $2.49 (-5.68%) | $2.64 | $2.46 | 2.23 M | $298.88 M |
| 08/05/2026 | $2.62 | $2.60 (-0.76%) | $2.68 | $2.56 | 3.39 M | $312.08 M |
| 08/04/2026 | $2.53 | $2.57 (1.58%) | $2.69 | $2.41 | 6.44 M | $308.48 M |
| 08/03/2026 | $2.43 | $2.50 (2.88%) | $2.55 | $2.37 | 1.25 M | $300.08 M |
| 07/31/2026 | $2.51 | $2.45 (-2.39%) | $2.56 | $2.39 | 1.46 M | $294.08 M |
| 07/30/2026 | $2.36 | $2.51 (6.36%) | $2.55 | $2.35 | 1.70 M | $301.28 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.
