FATE
Fate Therapeutic (FATE)
NASDAQ
$2.39+$0.08 (+3.59%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $276.8M
    Market Cap
  • 139.85%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -15.69%
    Low Price$2.31
    High Price$2.65
  • 3 Months
    +17.26%
    Low Price$1.87
    High Price$3.11
  • 1 Year
    +139.85%
    Low Price$0.95
    High Price$3.11
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.36
2.39
2.30
2.31
-0.86%
742,393
09/10/2026
2.42
2.45
2.28
2.33
-4.51%
751,111
09/09/2026
2.48
2.52
2.42
2.44
-2.40%
553,575
09/08/2026
2.45
2.55
2.40
2.50
+0.81%
1,917,763
09/04/2026
2.38
2.49
2.38
2.48
+2.48%
611,433
09/03/2026
2.45
2.51
2.40
2.42
-1.22%
715,437
09/02/2026
2.43
2.51
2.38
2.45
+0.82%
1,218,923
09/01/2026
2.35
2.48
2.34
2.43
+1.67%
1,040,856
08/31/2026
2.40
2.44
2.37
2.39
-1.65%
549,268
08/28/2026
2.51
2.53
2.41
2.43
-4.33%
714,904
08/27/2026
2.56
2.60
2.51
2.54
-1.17%
1,574,944
08/26/2026
2.54
2.60
2.50
2.57
+0.78%
1,050,526
08/25/2026
2.46
2.62
2.46
2.55
+4.51%
2,439,293
08/24/2026
2.34
2.45
2.23
2.44
+4.72%
1,310,854
08/21/2026
2.46
2.51
2.32
2.33
-4.90%
1,697,067
08/20/2026
2.65
2.65
2.44
2.45
-7.55%
1,566,697
08/19/2026
2.61
2.70
2.59
2.65
+3.52%
1,216,805
08/18/2026
2.59
2.63
2.53
2.56
-2.29%
942,751
08/17/2026
2.57
2.70
2.51
2.62
+1.95%
3,183,645
08/14/2026
2.58
2.60
2.48
2.57
+1.98%
1,995,029
08/13/2026
2.83
2.85
2.51
2.52
-7.35%
2,367,266
08/13/2026
-$0.25 Earnings
08/12/2026
2.75
2.81
2.69
2.72
-0.73%
1,230,019
08/11/2026
2.79
2.82
2.69
2.74
-0.72%
1,283,220
08/10/2026
2.85
2.85
2.74
2.76
-1.43%
1,949,805
08/07/2026
2.53
2.88
2.48
2.80
+12.45%
4,015,589
08/06/2026
2.64
2.64
2.46
2.49
-4.23%
2,227,408
08/05/2026
2.62
2.68
2.56
2.60
+1.17%
3,387,489
08/04/2026
2.53
2.69
2.41
2.57
+2.80%
6,440,801
08/03/2026
2.43
2.55
2.37
2.50
+2.04%
1,252,737
07/31/2026
2.51
2.56
2.39
2.45
-2.39%
1,458,668
07/30/2026
2.36
2.55
2.35
2.51
+6.36%
1,698,091
07/29/2026
2.33
2.43
2.26
2.36
+1.72%
1,075,505
07/28/2026
2.42
2.42
2.25
2.32
-4.53%
1,851,858
07/27/2026
2.49
2.52
2.39
2.43
+0.83%
564,084
07/24/2026
2.52
2.55
2.40
2.41
-4.37%
1,044,435
07/23/2026
2.57
2.61
2.47
2.52
-2.33%
1,637,234
07/22/2026
2.80
2.82
2.57
2.58
-8.83%
1,499,137
07/21/2026
2.84
2.86
2.78
2.83
+1.25%
1,143,679
07/20/2026
2.76
2.89
2.74
2.80
+0.54%
1,456,549
07/17/2026
2.66
2.94
2.60
2.78
+1.83%
1,692,627
07/16/2026
2.94
2.94
2.69
2.73
-8.70%
5,195,746
07/15/2026
2.99
3.02
2.86
2.99
0.00%
1,934,470
07/14/2026
3.03
3.10
2.96
2.99
-0.99%
1,855,050
07/13/2026
3.08
3.23
2.80
3.02
-2.58%
6,046,416
07/10/2026
3.11
3.14
2.82
3.10
-0.32%
6,523,782
07/09/2026
2.97
3.16
2.94
3.11
+6.14%
3,050,950
07/08/2026
2.92
3.08
2.84
2.93
-2.98%
1,909,814
07/07/2026
3.00
3.15
2.89
3.02
+1.00%
2,421,452
07/06/2026
2.93
3.12
2.84
2.99
+2.40%
3,394,526
07/02/2026
3.02
3.21
2.87
2.92
-3.31%
4,192,924
07/01/2026
2.66
3.11
2.64
3.02
+11.85%
5,876,223
06/30/2026
2.42
2.72
2.38
2.70
+11.57%
8,279,115
06/29/2026
2.17
2.48
2.08
2.42
+15.24%
5,898,187
06/26/2026
1.88
2.11
1.86
2.10
+12.30%
15,315,687
06/25/2026
2.09
2.15
1.81
1.87
-9.22%
6,687,080
06/24/2026
2.17
2.35
2.05
2.06
-4.63%
3,816,666
06/23/2026
2.10
2.32
2.07
2.16
+0.47%
7,846,206
06/22/2026
2.07
2.23
2.01
2.15
+2.87%
5,698,135
06/18/2026
2.00
2.14
1.93
2.09
+6.63%
4,122,848
06/17/2026
1.89
2.04
1.88
1.96
+3.16%
1,668,729
06/16/2026
2.03
2.03
1.86
1.90
-5.47%
1,862,501
06/15/2026
2.11
2.15
1.95
2.01
-2.43%
2,859,148
06/12/2026
2.00
2.16
1.93
2.06
+4.57%
4,700,134
06/11/2026
1.92
1.99
1.82
1.97
+5.35%
1,744,239
06/10/2026
1.93
2.02
1.87
1.87
-1.58%
2,059,537
06/09/2026
1.95
2.09
1.82
1.90
-0.52%
1,888,756
06/08/2026
2.00
2.00
1.90
1.91
-3.54%
1,368,512
06/05/2026
2.15
2.20
1.94
1.98
-10.41%
3,886,094
06/04/2026
2.22
2.31
2.12
2.21
-0.45%
3,588,039
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