FATE
Fate Therapeutic (FATE)
NASDAQ
$2.21-$0.009 (-0.41%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $331.0M
    Market Cap
  • 88.97%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +23.33%
    Low Price$1.73
    High Price$2.84
  • 3 Months
    +60.87%
    Low Price$1.06
    High Price$2.84
  • 1 Year
    +56.34%
    Low Price$0.92
    High Price$2.84
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
2.51
2.57
2.19
2.22
-13.62%
7,555,043
06/02/2026
2.71
2.77
2.55
2.57
-6.20%
2,921,575
06/01/2026
2.75
2.78
2.53
2.74
-3.52%
7,431,088
05/29/2026
2.68
2.88
2.64
2.84
+7.98%
5,193,548
05/28/2026
2.37
2.67
2.31
2.63
+10.97%
6,547,600
05/27/2026
2.19
2.44
2.15
2.37
+10.23%
7,441,870
05/26/2026
2.28
2.31
2.09
2.15
-4.44%
5,573,109
05/22/2026
2.11
2.32
2.09
2.25
+7.14%
5,904,959
05/21/2026
1.79
2.15
1.79
2.10
+14.13%
5,355,641
05/20/2026
1.87
1.98
1.83
1.84
-2.65%
2,878,428
05/19/2026
1.70
1.91
1.59
1.89
+9.25%
5,851,897
05/18/2026
1.73
1.83
1.69
1.73
-1.42%
2,111,497
05/15/2026
1.86
1.91
1.71
1.76
-7.63%
2,067,665
05/14/2026
2.02
2.20
1.90
1.90
-11.01%
3,763,441
05/13/2026
2.19
2.22
1.83
2.14
-5.11%
5,406,705
05/13/2026
-$0.26 Earnings
05/12/2026
2.19
2.27
2.06
2.25
+3.21%
2,130,083
05/11/2026
2.36
2.43
2.15
2.18
-8.79%
3,424,313
05/08/2026
2.40
2.47
2.32
2.39
-1.65%
2,848,835
05/07/2026
2.25
2.47
2.10
2.43
+6.11%
4,386,767
05/06/2026
2.40
2.41
2.16
2.29
-2.97%
5,872,773
05/05/2026
2.05
2.36
1.98
2.36
+31.11%
10,705,860
05/04/2026
1.54
1.88
1.53
1.80
+17.65%
8,663,050
05/01/2026
1.25
1.59
1.24
1.53
+22.40%
5,126,383
04/30/2026
1.22
1.28
1.22
1.25
+0.81%
743,109
04/29/2026
1.28
1.30
1.22
1.24
-4.62%
912,025
04/28/2026
1.30
1.34
1.28
1.30
-0.76%
738,728
04/27/2026
1.36
1.38
1.30
1.31
-1.50%
1,358,442
04/24/2026
1.32
1.35
1.29
1.33
+0.76%
960,902
04/23/2026
1.37
1.39
1.30
1.32
-3.65%
990,830
04/22/2026
1.39
1.40
1.36
1.37
+1.48%
702,521
04/21/2026
1.40
1.40
1.32
1.35
-2.88%
1,215,286
04/20/2026
1.38
1.41
1.35
1.39
0.00%
1,334,517
04/17/2026
1.40
1.42
1.35
1.39
+1.46%
2,024,553
04/16/2026
1.28
1.39
1.28
1.37
+6.20%
1,229,218
04/15/2026
1.34
1.36
1.26
1.29
-3.73%
1,423,335
04/14/2026
1.34
1.42
1.33
1.34
+2.29%
1,594,675
04/13/2026
1.25
1.45
1.25
1.31
+5.65%
2,272,957
04/10/2026
1.28
1.28
1.22
1.24
-2.36%
1,215,994
04/09/2026
1.19
1.29
1.18
1.27
+7.63%
1,469,127
04/08/2026
1.20
1.23
1.16
1.18
+2.61%
1,092,181
04/07/2026
1.19
1.21
1.13
1.15
-3.36%
1,373,409
04/06/2026
1.22
1.26
1.19
1.19
-2.46%
852,816
04/02/2026
1.20
1.24
1.18
1.22
-1.61%
660,548
04/01/2026
1.22
1.27
1.22
1.24
+3.33%
707,307
03/31/2026
1.15
1.24
1.15
1.20
+6.19%
1,497,007
03/30/2026
1.15
1.17
1.10
1.13
-3.42%
864,657
03/27/2026
1.22
1.23
1.14
1.17
-4.88%
1,168,636
03/26/2026
1.20
1.31
1.20
1.23
+0.82%
1,222,869
03/25/2026
1.15
1.29
1.15
1.22
+7.96%
2,036,275
03/24/2026
1.13
1.17
1.11
1.13
-1.74%
1,198,033
03/23/2026
1.11
1.23
1.11
1.15
+4.55%
1,511,781
03/20/2026
1.09
1.13
1.07
1.10
+1.85%
3,469,514
03/19/2026
1.06
1.10
1.04
1.08
+1.89%
1,347,632
03/18/2026
1.13
1.14
1.05
1.06
-6.19%
1,516,255
03/17/2026
1.18
1.19
1.13
1.13
-2.59%
1,262,891
03/16/2026
1.17
1.20
1.15
1.16
-0.85%
998,916
03/13/2026
1.18
1.22
1.11
1.17
0.00%
1,860,787
03/12/2026
1.23
1.26
1.17
1.17
-4.88%
1,054,043
03/11/2026
1.29
1.30
1.21
1.23
-4.65%
1,368,712
03/10/2026
1.33
1.38
1.29
1.29
-3.01%
1,238,725
03/09/2026
1.32
1.38
1.28
1.33
0.00%
1,370,176
03/06/2026
1.34
1.37
1.26
1.33
-3.62%
1,762,722
03/05/2026
1.41
1.43
1.34
1.38
-4.83%
1,625,303
03/04/2026
1.40
1.48
1.37
1.45
+5.84%
1,366,246
03/03/2026
1.45
1.45
1.33
1.37
-8.67%
1,445,562
03/02/2026
1.41
1.52
1.41
1.50
+1.35%
1,177,537
02/27/2026
1.55
1.60
1.44
1.48
-5.13%
1,596,620
02/26/2026
1.46
1.58
1.39
1.56
+5.41%
2,362,703
02/26/2026
-$0.27 Earnings
02/25/2026
1.62
1.70
1.48
1.48
-8.64%
2,332,152
02/24/2026
1.51
1.67
1.49
1.62
+7.28%
3,584,251
02/23/2026
1.45
1.54
1.41
1.51
+3.42%
1,880,779
02/20/2026
1.38
1.47
1.32
1.46
+4.29%
1,976,641
02/19/2026
1.34
1.40
1.31
1.40
+2.19%
1,323,168
02/18/2026
1.33
1.40
1.33
1.37
+2.24%
1,339,729
02/17/2026
1.24
1.40
1.23
1.34
+7.20%
2,039,555
02/13/2026
1.19
1.29
1.18
1.25
+4.17%
1,750,298
02/12/2026
1.17
1.21
1.15
1.20
+2.56%
1,016,523
02/11/2026
1.10
1.18
1.07
1.17
+7.34%
1,276,587
02/10/2026
1.13
1.17
1.09
1.09
-2.68%
1,407,741
02/09/2026
1.13
1.13
1.07
1.12
-1.75%
957,732
02/06/2026
1.06
1.14
1.05
1.14
+8.57%
1,501,446
02/05/2026
1.12
1.14
1.04
1.05
-8.70%
1,749,780
02/04/2026
1.19
1.19
1.10
1.15
-0.86%
1,251,538
02/03/2026
1.23
1.23
1.10
1.16
-5.69%
2,401,990
02/02/2026
1.17
1.26
1.14
1.23
+3.36%
1,668,580
01/30/2026
1.17
1.19
1.11
1.19
0.00%
1,593,338
01/29/2026
1.20
1.21
1.17
1.19
-1.65%
822,797
01/28/2026
1.32
1.32
1.19
1.21
-7.63%
2,335,856
01/27/2026
1.21
1.32
1.21
1.31
+6.50%
1,753,396
01/26/2026
1.21
1.25
1.17
1.23
+1.65%
1,091,651
01/23/2026
1.25
1.28
1.20
1.21
-3.20%
1,360,428
01/22/2026
1.19
1.32
1.18
1.25
+5.93%
2,725,387
01/21/2026
1.13
1.18
1.11
1.18
+7.27%
1,474,297
01/20/2026
1.17
1.19
1.10
1.10
-7.56%
1,958,287
01/16/2026
1.04
1.22
1.04
1.19
+13.33%
5,161,639
01/15/2026
1.07
1.09
1.03
1.05
-2.78%
1,063,112
01/14/2026
1.03
1.09
1.03
1.08
+5.88%
1,494,272
01/13/2026
1.07
1.08
1.02
1.02
-4.67%
1,452,292