Fate Therapeutics, Inc. - Common Stock (FATE)

Historical Prices For Fate Therapeutics, Inc. - Common Stock (FATE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.50	1.55	1.42	1.52	1,088,503	1.52
10/22/2025	1.53	1.58	1.44	1.49	1,442,391	1.49
10/21/2025	1.52	1.56	1.43	1.53	1,095,121	1.53
10/20/2025	1.50	1.56	1.47	1.54	1,065,305	1.54
10/17/2025	1.52	1.53	1.45	1.47	1,504,933	1.47
10/16/2025	1.52	1.65	1.48	1.54	1,916,553	1.54
10/15/2025	1.51	1.53	1.44	1.53	1,818,357	1.53
10/14/2025	1.38	1.50	1.30	1.50	2,622,981	1.50
10/13/2025	1.61	1.63	1.38	1.39	2,336,690	1.39
10/10/2025	1.63	1.66	1.44	1.64	4,325,925	1.64
10/09/2025	1.52	1.66	1.43	1.61	6,094,908	1.61
10/08/2025	1.38	1.51	1.36	1.51	2,595,163	1.51
10/07/2025	1.40	1.41	1.27	1.39	2,591,570	1.39
10/06/2025	1.23	1.46	1.22	1.41	6,315,025	1.41
10/03/2025	1.20	1.23	1.13	1.21	5,499,927	1.21
10/02/2025	1.25	1.25	1.13	1.21	2,167,735	1.21
10/01/2025	1.25	1.37	1.17	1.25	4,030,911	1.25
9/30/2025	1.05	1.27	1.04	1.26	8,476,671	1.26
9/29/2025	1.02	1.10	1.00	1.00	3,058,844	1.00
9/26/2025	0.97	1.01	0.95	1.00	1,330,798	1.00
9/25/2025	1.00	1.00	0.96	0.97	1,293,383	0.97
9/24/2025	0.97	1.01	0.97	1.01	1,665,551	1.01
9/23/2025	1.02	1.03	0.96	0.97	1,272,219	0.97
9/22/2025	0.95	1.01	0.94	1.01	1,445,664	1.01
9/19/2025	1.01	1.01	0.94	0.96	1,930,170	0.96
9/18/2025	0.98	1.02	0.98	1.00	1,338,016	1.00
9/17/2025	0.95	1.01	0.95	0.95	1,325,580	0.95
9/16/2025	0.96	1.00	0.94	0.95	841,914	0.95
9/15/2025	0.97	0.99	0.94	0.96	1,086,940	0.96
9/12/2025	1.02	1.02	0.96	0.96	1,440,892	0.96
9/11/2025	1.01	1.08	1.00	1.02	1,711,129	1.02
9/10/2025	0.98	1.04	0.95	1.00	1,746,364	1.00
9/09/2025	0.96	0.99	0.93	0.98	1,308,948	0.98
9/08/2025	1.02	1.03	0.96	0.97	1,198,627	0.97
9/05/2025	0.97	1.01	0.96	1.01	1,664,699	1.01
9/04/2025	1.01	1.01	0.95	0.97	1,756,874	0.97
9/03/2025	1.03	1.08	0.99	1.00	1,339,894	1.00
9/02/2025	1.04	1.07	1.01	1.03	1,115,256	1.03
8/29/2025	1.08	1.10	1.03	1.04	893,574	1.04
8/28/2025	1.15	1.16	1.08	1.08	757,686	1.08
8/27/2025	1.12	1.16	1.11	1.12	1,014,694	1.12
8/26/2025	1.08	1.12	1.07	1.11	1,031,543	1.11
8/25/2025	1.17	1.17	1.07	1.09	2,410,870	1.09
8/22/2025	1.11	1.17	1.09	1.15	1,841,821	1.15
8/21/2025	1.11	1.18	1.10	1.11	1,003,055	1.11
8/20/2025	1.13	1.15	1.09	1.13	914,909	1.13
8/19/2025	1.19	1.19	1.06	1.14	2,112,427	1.14
8/18/2025	1.10	1.22	1.08	1.20	1,545,012	1.20
8/15/2025	1.09	1.16	1.08	1.09	1,679,834	1.09
8/14/2025	1.12	1.13	1.05	1.07	1,687,631	1.07
8/13/2025	0.95	1.24	0.95	1.13	5,383,052	1.13
8/12/2025	0.96	0.96	0.92	0.94	1,051,336	0.94
8/11/2025	0.92	0.97	0.91	0.94	782,514	0.94
8/08/2025	0.98	0.99	0.92	0.92	1,405,272	0.92
8/07/2025	1.05	1.06	0.98	0.98	1,444,453	0.98
8/06/2025	1.08	1.08	1.02	1.04	869,539	1.04
8/05/2025	1.05	1.13	1.05	1.08	1,074,200	1.08
8/04/2025	1.08	1.10	1.04	1.06	903,952	1.06
8/01/2025	1.10	1.11	1.06	1.07	767,084	1.07
7/31/2025	1.15	1.17	1.09	1.10	978,778	1.10
7/30/2025	1.20	1.23	1.13	1.14	1,279,463	1.14
7/29/2025	1.33	1.33	1.16	1.17	1,682,895	1.17
7/28/2025	1.25	1.35	1.25	1.30	2,037,519	1.30
7/25/2025	1.26	1.27	1.19	1.24	982,012	1.24
7/24/2025	1.30	1.30	1.20	1.25	1,814,877	1.25