Fate Therapeutics Inc (FATE) Historical Stock Data
1.01 ↑0.05 (5.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FATE is up 0.86% a day on average. There have been 16 days where Fate Therapeutics Inc closed green and 14 days where FATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 0.95 | 1.01 | ↑$0.06 (6.32%) | 0.93 | 1.04 | 0.95M |
| 2025-05-14 | 1.05 | 0.96 | ↓$0.09 (-8.57%) | 0.95 | 1.09 | 2.28M |
| 2025-05-13 | 1.11 | 1.00 | ↓$0.11 (-9.50%) | 1.00 | 1.11 | 2.23M |
| 2025-05-12 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.05 | 1.20 | 2.05M |
| 2025-05-09 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.14 | 1.78M |
| 2025-05-08 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.99 | 1.09 | 2.14M |
| 2025-05-07 | 0.96 | 1.00 | ↑$0.04 (4.57%) | 0.91 | 1.01 | 1.44M |
| 2025-05-06 | 1.23 | 0.96 | ↓$0.28 (-22.32%) | 0.95 | 1.23 | 3.97M |
| 2025-05-05 | 1.32 | 1.17 | ↓$0.15 (-11.23%) | 1.14 | 1.33 | 1.63M |
| 2025-05-02 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.23 | 1.34 | 1.37M |
| 2025-05-01 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.21 | 1.30 | 1.08M |
| 2025-04-30 | 1.14 | 1.28 | ↑$0.14 (12.28%) | 1.14 | 1.34 | 2.09M |
| 2025-04-29 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.15 | 1.27 | 1.37M |
| 2025-04-28 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.23 | 1.31 | 1.14M |
| 2025-04-25 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.27 | 1.35 | 1.24M |
| 2025-04-24 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.29 | 1.39 | 1.55M |
| 2025-04-23 | 1.42 | 1.33 | ↓$0.09 (-6.33%) | 1.33 | 1.49 | 2.16M |
| 2025-04-22 | 1.26 | 1.37 | ↑$0.11 (8.73%) | 1.26 | 1.42 | 3.67M |
| 2025-04-21 | 1.10 | 1.25 | ↑$0.15 (13.64%) | 1.10 | 1.39 | 5.76M |
| 2025-04-17 | 1.03 | 1.11 | ↑$0.08 (7.77%) | 1.02 | 1.17 | 1.69M |
| 2025-04-16 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 1.03 | 1.18 | 1.66M |
| 2025-04-15 | 0.94 | 1.12 | ↑$0.18 (19.75%) | 0.93 | 1.15 | 1.90M |
| 2025-04-14 | 1.11 | 0.92 | ↓$0.19 (-16.73%) | 0.87 | 1.13 | 4.18M |
| 2025-04-11 | 0.94 | 1.06 | ↑$0.12 (12.77%) | 0.91 | 1.07 | 1.45M |
| 2025-04-10 | 0.90 | 0.94 | ↑$0.04 (3.91%) | 0.86 | 0.96 | 1M |
| 2025-04-09 | 0.87 | 0.92 | ↑$0.05 (5.70%) | 0.83 | 0.97 | 1.99M |
| 2025-04-08 | 0.97 | 0.91 | ↓$0.06 (-6.62%) | 0.88 | 0.99 | 2.37M |
| 2025-04-07 | 0.73 | 0.91 | ↑$0.18 (24.03%) | 0.68 | 0.95 | 4.56M |
| 2025-04-04 | 0.69 | 0.75 | ↑$0.06 (9.27%) | 0.66 | 0.76 | 3.61M |
| 2025-04-03 | 0.72 | 0.68 | ↓$0.04 (-5.96%) | 0.68 | 0.74 | 2.42M |
Create an account or log in to view more rows.
$FATE Don't like that...
$FATE hot trash
$FATE YALL READY????????
$FATE has just been halted from trading due to volatility.
$FATE How can this stock move so little? Damn
$FATE not happening this week or in the next months
just keep hodl!
$FATE we finna be at the top yo
$FATE Any red I see I shall buy
$FATE Growth/Value
$FATE time to run