5 DAY PERFORMANCE
-44.35%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
+34.03%
YEAR-TO-DATE PERFORMANCE
+35.36%
1 YEAR PERFORMANCE
+33.00%
Fate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.17 | $2.14 (-1.61%) | $2.22 | $1.83 | 5.38 M | $235.26 M |
| 05/12/2026 | $2.19 | $2.25 (2.74%) | $2.27 | $2.06 | 2.13 M | $270.07 M |
| 05/11/2026 | $2.36 | $2.18 (-7.63%) | $2.43 | $2.15 | 3.42 M | $261.67 M |
| 05/08/2026 | $2.40 | $2.39 (-0.42%) | $2.47 | $2.32 | 2.85 M | $283.91 M |
| 05/07/2026 | $2.25 | $2.43 (8%) | $2.47 | $2.10 | 4.39 M | $288.66 M |
| 05/06/2026 | $2.40 | $2.29 (-4.58%) | $2.41 | $2.16 | 5.87 M | $272.03 M |
| 05/05/2026 | $2.05 | $2.36 (15.12%) | $2.36 | $1.98 | 10.71 M | $280.34 M |
| 05/04/2026 | $1.54 | $1.80 (16.88%) | $1.88 | $1.53 | 8.66 M | $213.82 M |
| 05/01/2026 | $1.25 | $1.53 (22.4%) | $1.59 | $1.24 | 5.13 M | $181.75 M |
| 04/30/2026 | $1.22 | $1.25 (2.46%) | $1.28 | $1.22 | 743.11 K | $148.49 M |
| 04/29/2026 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.22 | 912.03 K | $147.30 M |
| 04/28/2026 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 738.73 K | $154.43 M |
| 04/27/2026 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.30 | 1.36 M | $155.61 M |
| 04/24/2026 | $1.32 | $1.33 (0.76%) | $1.35 | $1.29 | 960.90 K | $157.99 M |
| 04/23/2026 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.30 | 990.83 K | $156.80 M |
| 04/22/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 702.52 K | $162.74 M |
| 04/21/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 1.22 M | $160.37 M |
| 04/20/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.35 | 1.33 M | $165.12 M |
| 04/17/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.35 | 2.02 M | $165.12 M |
| 04/16/2026 | $1.28 | $1.37 (7.03%) | $1.39 | $1.28 | 1.23 M | $162.74 M |
| 04/15/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.26 | 1.42 M | $153.24 M |
| 04/14/2026 | $1.34 | $1.34 (0%) | $1.42 | $1.33 | 1.59 M | $159.18 M |
| 04/13/2026 | $1.25 | $1.31 (4.8%) | $1.45 | $1.25 | 2.27 M | $155.61 M |
| 04/10/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.22 | 1.22 M | $147.30 M |
| 04/09/2026 | $1.19 | $1.27 (6.72%) | $1.29 | $1.18 | 1.46 M | $150.86 M |
| 04/08/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.16 | 1.09 M | $140.17 M |
| 04/07/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.13 | 1.37 M | $136.61 M |
| 04/06/2026 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 852.82 K | $141.36 M |
| 04/02/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 660.55 K | $144.92 M |
| 04/01/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 707.31 K | $147.30 M |
| 03/31/2026 | $1.15 | $1.20 (4.35%) | $1.24 | $1.15 | 1.50 M | $142.55 M |
| 03/30/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 864.70 K | $134.23 M |
| 03/27/2026 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.14 | 1.17 M | $138.98 M |
| 03/26/2026 | $1.20 | $1.23 (2.5%) | $1.31 | $1.20 | 1.22 M | $146.11 M |
| 03/25/2026 | $1.15 | $1.22 (6.09%) | $1.29 | $1.15 | 2.04 M | $144.92 M |
| 03/24/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 1.20 M | $134.23 M |
| 03/23/2026 | $1.11 | $1.15 (3.6%) | $1.23 | $1.11 | 1.51 M | $136.61 M |
| 03/20/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.07 | 3.47 M | $130.67 M |
| 03/19/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.04 | 1.35 M | $128.29 M |
| 03/18/2026 | $1.13 | $1.06 (-6.19%) | $1.14 | $1.05 | 1.52 M | $125.92 M |
| 03/17/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 1.26 M | $134.23 M |
| 03/16/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.15 | 998.92 K | $137.80 M |
| 03/13/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.11 | 1.86 M | $138.98 M |
| 03/12/2026 | $1.23 | $1.17 (-4.88%) | $1.26 | $1.17 | 1.05 M | $138.98 M |
| 03/11/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.21 | 1.37 M | $146.11 M |
| 03/10/2026 | $1.33 | $1.29 (-3.01%) | $1.38 | $1.29 | 1.24 M | $153.24 M |
| 03/09/2026 | $1.32 | $1.33 (0.76%) | $1.38 | $1.28 | 1.37 M | $157.99 M |
| 03/06/2026 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.26 | 1.76 M | $157.99 M |
| 03/05/2026 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.34 | 1.63 M | $163.93 M |
| 03/04/2026 | $1.40 | $1.45 (3.57%) | $1.48 | $1.37 | 1.37 M | $172.25 M |
| 03/03/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.33 | 1.45 M | $162.74 M |
| 03/02/2026 | $1.41 | $1.50 (6.38%) | $1.52 | $1.41 | 1.18 M | $178.18 M |
| 02/27/2026 | $1.55 | $1.48 (-4.52%) | $1.60 | $1.44 | 1.60 M | $175.81 M |
| 02/26/2026 | $1.46 | $1.56 (6.85%) | $1.58 | $1.39 | 2.36 M | $185.31 M |
| 02/25/2026 | $1.62 | $1.48 (-8.64%) | $1.70 | $1.48 | 2.33 M | $175.81 M |
| 02/24/2026 | $1.51 | $1.62 (7.28%) | $1.67 | $1.49 | 3.58 M | $192.44 M |
| 02/23/2026 | $1.45 | $1.51 (4.14%) | $1.54 | $1.41 | 1.88 M | $179.37 M |
| 02/20/2026 | $1.38 | $1.46 (5.8%) | $1.47 | $1.32 | 1.98 M | $173.74 M |
| 02/19/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.31 | 1.32 M | $166.60 M |
| 02/18/2026 | $1.33 | $1.37 (3.01%) | $1.40 | $1.33 | 1.34 M | $163.03 M |
| 02/17/2026 | $1.24 | $1.34 (8.06%) | $1.40 | $1.23 | 2.04 M | $159.46 M |
| 02/13/2026 | $1.19 | $1.25 (5.04%) | $1.29 | $1.18 | 1.75 M | $148.75 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.
