Fate Therapeutics Inc (FATE) Historical Stock Data
1.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FATE is down -1.56% a day on average. There have been 11 days where Fate Therapeutics Inc closed green and 19 days where FATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.10 | 0.93M |
| 2025-12-08 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.03 | 1.11 | 1.23M |
| 2025-12-05 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.06 | 1.12 | 738.45K |
| 2025-12-04 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.05 | 1.12 | 1.41M |
| 2025-12-03 | 1.00 | 1.08 | ↑$0.08 (8.00%) | 0.99 | 1.09 | 1.11M |
| 2025-12-02 | 1.04 | 1.01 | ↓$0.04 (-3.37%) | 1.00 | 1.06 | 0.92M |
| 2025-12-01 | 1.14 | 1.03 | ↓$0.11 (-9.65%) | 1.02 | 1.15 | 1.41M |
| 2025-11-28 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.10 | 1.16 | 772.47K |
| 2025-11-26 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.05 | 1.10 | 754.28K |
| 2025-11-25 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.04 | 1.13 | 0.94M |
| 2025-11-24 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.10 | 0.91M |
| 2025-11-21 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 0.97 | 1.05 | 1.07M |
| 2025-11-20 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.99 | 1.11 | 1.21M |
| 2025-11-19 | 0.98 | 1.05 | ↑$0.07 (6.98%) | 0.98 | 1.08 | 1.54M |
| 2025-11-18 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.96 | 1.03 | 0.98M |
| 2025-11-17 | 0.98 | 0.97 | ↓$0.01 (-0.71%) | 0.96 | 1.06 | 1.76M |
| 2025-11-14 | 0.99 | 0.96 | ↓$0.02 (-2.13%) | 0.95 | 1.05 | 2.84M |
| 2025-11-13 | 1.04 | 0.99 | ↓$0.05 (-4.59%) | 0.98 | 1.10 | 2.26M |
| 2025-11-12 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.03 | 1.16 | 2.02M |
| 2025-11-11 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.06 | 1.13 | 785.06K |
| 2025-11-10 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.05 | 1.12 | 1.06M |
| 2025-11-07 | 1.03 | 1.07 | ↑$0.05 (4.39%) | 1.00 | 1.10 | 1.69M |
| 2025-11-06 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.03 | 1.14 | 2.59M |
| 2025-11-05 | 1.19 | 1.09 | ↓$0.10 (-8.40%) | 1.08 | 1.20 | 3.04M |
| 2025-11-04 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.19 | 1.31 | 1.98M |
| 2025-11-03 | 1.39 | 1.26 | ↓$0.13 (-9.35%) | 1.23 | 1.40 | 1.92M |
| 2025-10-31 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.34 | 1.51 | 1.55M |
| 2025-10-30 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.28 | 1.38 | 800.67K |
| 2025-10-29 | 1.48 | 1.34 | ↓$0.14 (-9.46%) | 1.31 | 1.49 | 2.21M |
| 2025-10-28 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.47 | 1.57 | 1.60M |
Create an account or log in to view more rows.
$FATE very nice
$FATE Not another do nothing day
$FATE is being added
$FATE id rather have a dip then rip than a gap and crap
$FATE jeez
$FATE get ready bears and bulls
$FATE I hope I never have to work for anyone again after this
$FATE Any red I see I shall buy
$FATE we going up from here
$FATE Don't like that...