Fate Therapeutics Inc (FATE) Historical Stock Data
1.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FATE is down -1.46% a day on average. There have been 15 days where Fate Therapeutics Inc closed green and 15 days where FATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.26 | 1.36 | 1.58M |
| 2025-01-28 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.28 | 1.38 | 1.09M |
| 2025-01-27 | 1.29 | 1.37 | ↑$0.08 (6.20%) | 1.29 | 1.44 | 1.10M |
| 2025-01-24 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.29 | 1.35 | 1.07M |
| 2025-01-23 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.29 | 1.39 | 1.25M |
| 2025-01-22 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.28 | 1.37 | 2.46M |
| 2025-01-21 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.35 | 1.01M |
| 2025-01-17 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.24 | 1.30 | 1.27M |
| 2025-01-16 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.22 | 1.32 | 1.68M |
| 2025-01-15 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.27 | 1.36 | 2.11M |
| 2025-01-14 | 1.31 | 1.26 | ↓$0.06 (-4.20%) | 1.04 | 1.31 | 4.36M |
| 2025-01-13 | 1.45 | 1.29 | ↓$0.16 (-11.03%) | 1.28 | 1.45 | 6.30M |
| 2025-01-10 | 1.62 | 1.47 | ↓$0.16 (-9.57%) | 1.45 | 1.63 | 4.07M |
| 2025-01-08 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.63 | 1.75 | 1.68M |
| 2025-01-07 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.72 | 1.91 | 1.79M |
| 2025-01-06 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.78 | 1.99 | 2.86M |
| 2025-01-03 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.74 | 1.86 | 1.87M |
| 2025-01-02 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.62 | 1.90 | 4.23M |
| 2024-12-31 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.59 | 1.66 | 3.01M |
| 2024-12-30 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.55 | 1.63 | 2.39M |
| 2024-12-27 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.57 | 1.72 | 2.41M |
| 2024-12-26 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.56 | 1.65 | 2.32M |
| 2024-12-24 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.61 | 1.68 | 1.03M |
| 2024-12-23 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.57 | 1.69 | 2.28M |
| 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 |
Create an account or log in to view more rows.
$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
$FATE we need those buyers and volume.