Get the Stockscreener App
3.80
1.81%
-0.07
After Hours:
3.78
-0.02
-0.53%
Fate Therapeutics Inc Stock (FATE) Price History
The historical daily chart and data for Fate Therapeutics Inc stock (FATE), show that the latest closing stock price as of April 26, 2024, is $3.80.
- Fate Therapeutics Inc all-time high stock price is $121.16, occurred on January 14, 2021.
- The lowest Fate Therapeutics Inc stock price recorded was $1.46 on February 17, 2016. Since then, Fate Therapeutics Inc's stock price has risen over 160.27% to $3.80 now.
- The 52-week high stock price for FATE is $8.83, representing a 132.37% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for FATE is $1.63, indicating a -57.11% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Fate Therapeutics Inc (FATE) stock in the beginning of 2023 was $60.22. The stock closed the year at $10.09, a loss of over -83.24% for the year.
The table below shows more information about FATE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $3.95 | $3.74 | $0.21 | 2,732,189.0 | -1.81% |
| Apr 25, 2024 | $4.15 | $3.78 | $0.37 | 3,601,536.0 | -10.00% |
| Apr 24, 2024 | $4.66 | $4.17 | $0.49 | 2,037,220.0 | -5.29% |
| Apr 23, 2024 | $5.02 | $4.49 | $0.535 | 4,018,150.0 | -5.02% |
| Apr 22, 2024 | $4.92 | $4.67 | $0.255 | 1,350,367.0 | -0.21% |
| Apr 19, 2024 | $5.11 | $4.70 | $0.415 | 2,679,869.0 | -4.96% |
| Apr 18, 2024 | $5.34 | $4.98 | $0.365 | 2,311,583.0 | -4.36% |
| Apr 17, 2024 | $5.63 | $5.21 | $0.42 | 2,140,641.0 | -2.04% |
| Apr 16, 2024 | $5.74 | $5.32 | $0.42 | 2,806,474.0 | -4.61% |
| Apr 15, 2024 | $5.96 | $5.39 | $0.565 | 2,687,373.0 | -2.25% |
| Apr 12, 2024 | $5.95 | $5.67 | $0.28 | 1,837,646.0 | -3.03% |
| Apr 11, 2024 | $6.37 | $5.90 | $0.47 | 1,866,073.0 | -5.10% |
| Apr 10, 2024 | $6.48 | $6.23 | $0.25 | 2,400,073.0 | -7.25% |
| Apr 09, 2024 | $6.81 | $6.54 | $0.27 | 1,624,352.0 | +0.75% |
| Apr 08, 2024 | $6.98 | $6.42 | $0.56 | 1,985,556.0 | -3.03% |
| Apr 05, 2024 | $7.14 | $6.80 | $0.3373 | 1,182,617.0 | -0.72% |
| Apr 04, 2024 | $7.34 | $6.92 | $0.42 | 1,201,788.0 | -0.57% |
| Apr 03, 2024 | $7.29 | $6.65 | $0.64 | 2,643,019.0 | +3.09% |
| Apr 02, 2024 | $7.08 | $6.75 | $0.33 | 1,872,819.0 | -3.95% |
| Apr 01, 2024 | $7.33 | $6.89 | $0.44 | 1,856,481.0 | -3.54% |
| Mar 28, 2024 | $7.65 | $7.23 | $0.42 | 2,715,548.0 | +0.00% |
Fate Therapeutics Inc Stock (FATE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fate Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FATE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fate Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fate Therapeutics Inc Stock (FATE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $7.34 | $3.74 | $3.60 | 47,568,015.0 | -48.23% |
| Mar, 2024 | $8.83 | $6.54 | $2.29 | 55,168,524.0 | +3.53% |
| Feb, 2024 | $8.63 | $5.29 | $3.34 | 57,405,279.0 | +15.10% |
| Jan, 2024 | $6.64 | $3.46 | $3.18 | 62,451,794.0 | +64.71% |
Fate Therapeutics Inc Stock (FATE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.13 | $2.10 | $2.03 | 35,575,808.0 | +50.20% |
| Nov, 2023 | $2.84 | $1.77 | $1.07 | 41,379,755.0 | +37.57% |
| Oct, 2023 | $2.19 | $1.63 | $0.555 | 32,455,576.0 | -14.62% |
| Sep, 2023 | $2.99 | $1.99 | $1.00 | 66,542,449.0 | -15.54% |
| Aug, 2023 | $4.12 | $2.50 | $1.62 | 45,307,679.0 | -39.23% |
| Jul, 2023 | $5.08 | $4.08 | $1.00 | 31,274,405.0 | -13.24% |
| Jun, 2023 | $5.96 | $4.67 | $1.29 | 56,948,240.0 | -5.74% |
| May, 2023 | $6.60 | $4.74 | $1.86 | 49,340,115.0 | -16.80% |
| Apr, 2023 | $6.74 | $5.44 | $1.30 | 47,385,402.0 | +6.49% |
| Mar, 2023 | $6.99 | $4.78 | $2.21 | 70,957,890.0 | -6.86% |
| Feb, 2023 | $7.08 | $5.72 | $1.36 | 46,994,220.0 | +2.68% |
| Jan, 2023 | $11.44 | $4.02 | $7.42 | 119,817,543.0 | -40.93% |
Fate Therapeutics Inc Stock (FATE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.47 | $9.56 | $11.91 | 59,213,646.0 | -51.54% |
| Nov, 2022 | $23.96 | $18.54 | $5.42 | 27,985,816.0 | -0.48% |
| Oct, 2022 | $23.95 | $18.46 | $5.49 | 25,316,364.0 | -6.65% |
| Sep, 2022 | $29.42 | $21.00 | $8.42 | 29,027,965.0 | -14.27% |
| Aug, 2022 | $37.13 | $25.59 | $11.54 | 33,091,822.0 | -14.38% |
| Jul, 2022 | $34.55 | $24.15 | $10.40 | 24,688,403.0 | +23.20% |
| Jun, 2022 | $26.95 | $17.10 | $9.85 | 38,544,529.0 | +7.27% |
| May, 2022 | $31.50 | $20.49 | $11.01 | 37,015,935.0 | -19.12% |
| Apr, 2022 | $43.12 | $28.47 | $14.65 | 21,543,351.0 | -26.33% |
| Mar, 2022 | $43.07 | $29.40 | $13.67 | 30,946,586.0 | +12.21% |
| Feb, 2022 | $42.36 | $30.14 | $12.22 | 23,554,261.0 | -16.77% |
| Jan, 2022 | $60.43 | $33.50 | $26.93 | 31,851,188.0 | -29.05% |
1.53%
3.38%
Cap:
|
Volume (24h):