Fate Therapeutics Inc (FATE) Historical Stock Data
1.68 ↑0.02 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FATE is down -2.17% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.68 | 1.68 | ↑$0.00 (0.30%) | 1.64 | 1.80 | 10.13M |
| 2024-12-19 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.59 | 1.74 | 3.80M |
| 2024-12-18 | 1.87 | 1.69 | ↓$0.19 (-9.89%) | 1.64 | 1.88 | 4.62M |
| 2024-12-17 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.84 | 2.02 | 2.81M |
| 2024-12-16 | 1.83 | 2.00 | ↑$0.17 (9.29%) | 1.82 | 2.07 | 4.72M |
| 2024-12-13 | 1.97 | 1.83 | ↓$0.14 (-7.11%) | 1.82 | 2.00 | 2.68M |
| 2024-12-12 | 2.22 | 1.93 | ↓$0.30 (-13.29%) | 1.90 | 2.22 | 5.63M |
| 2024-12-11 | 2.31 | 2.18 | ↓$0.13 (-5.63%) | 2.12 | 2.31 | 2.85M |
| 2024-12-10 | 2.68 | 2.28 | ↓$0.40 (-14.93%) | 2.26 | 2.70 | 4.11M |
| 2024-12-09 | 2.71 | 2.72 | ↑$0.01 (0.37%) | 2.69 | 2.93 | 2.73M |
| 2024-12-06 | 2.38 | 2.65 | ↑$0.27 (11.34%) | 2.37 | 2.65 | 2.91M |
| 2024-12-05 | 2.55 | 2.38 | ↓$0.17 (-6.67%) | 2.35 | 2.62 | 2.47M |
| 2024-12-04 | 2.66 | 2.56 | ↓$0.10 (-3.76%) | 2.53 | 2.75 | 1.69M |
| 2024-12-03 | 2.94 | 2.63 | ↓$0.31 (-10.54%) | 2.58 | 2.98 | 3.49M |
| 2024-12-02 | 3.14 | 2.96 | ↓$0.18 (-5.73%) | 2.82 | 3.39 | 4.64M |
| 2024-11-29 | 3.14 | 3.17 | ↑$0.03 (0.96%) | 3.07 | 3.43 | 2.47M |
| 2024-11-27 | 2.68 | 3.17 | ↑$0.49 (18.28%) | 2.68 | 3.27 | 5.89M |
| 2024-11-26 | 2.72 | 2.68 | ↓$0.04 (-1.47%) | 2.42 | 3.32 | 12.25M |
| 2024-11-25 | 2.38 | 2.42 | ↑$0.04 (1.68%) | 2.35 | 2.53 | 3.87M |
| 2024-11-22 | 2.10 | 2.29 | ↑$0.19 (9.05%) | 2.07 | 2.36 | 3.91M |
| 2024-11-21 | 2.23 | 2.07 | ↓$0.16 (-7.17%) | 2.01 | 2.28 | 2M |
| 2024-11-20 | 2.16 | 2.22 | ↑$0.06 (2.78%) | 2.03 | 2.35 | 2.37M |
| 2024-11-19 | 2.20 | 2.18 | ↓$0.02 (-0.91%) | 2.03 | 2.26 | 4.51M |
| 2024-11-18 | 2.26 | 2.27 | ↑$0.01 (0.44%) | 2.23 | 3.50 | 24.75M |
| 2024-11-15 | 2.11 | 2.02 | ↓$0.09 (-4.27%) | 1.96 | 2.12 | 1.75M |
| 2024-11-14 | 2.18 | 2.08 | ↓$0.10 (-4.59%) | 2.05 | 2.22 | 1.80M |
| 2024-11-13 | 2.45 | 2.17 | ↓$0.28 (-11.43%) | 2.15 | 2.56 | 1.76M |
| 2024-11-12 | 2.52 | 2.38 | ↓$0.14 (-5.56%) | 2.38 | 2.56 | 1.12M |
| 2024-11-11 | 2.46 | 2.56 | ↑$0.10 (4.07%) | 2.38 | 2.58 | 1.20M |
| 2024-11-08 | 2.52 | 2.42 | ↓$0.10 (-3.97%) | 2.33 | 2.57 | 1.96M |
Create an account or log in to view more rows.
$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
$FATE we need those buyers and volume.
$FATE Silly Bears tricks are for kids