Fate Therapeutics, Inc. - Common Stock (FATE)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.76	0.82	0.74	0.77	3,587,217	0.77
4/01/2025	0.79	0.80	0.75	0.76	2,590,717	0.76
3/31/2025	0.82	0.82	0.76	0.79	1,954,477	0.79
3/28/2025	0.88	0.89	0.83	0.85	893,122	0.85
3/27/2025	0.85	0.89	0.83	0.88	972,448	0.88
3/26/2025	0.92	0.92	0.84	0.85	1,519,315	0.85
3/25/2025	0.94	0.95	0.89	0.90	1,698,459	0.90
3/24/2025	0.93	0.96	0.91	0.94	1,558,583	0.94
3/21/2025	0.92	0.94	0.90	0.91	1,157,387	0.91
3/20/2025	0.91	0.95	0.90	0.94	965,586	0.94
3/19/2025	0.91	0.94	0.88	0.91	915,034	0.91
3/18/2025	0.95	0.96	0.91	0.92	1,082,950	0.92
3/17/2025	0.96	1.00	0.90	0.97	1,210,792	0.97
3/14/2025	0.97	0.97	0.91	0.94	1,422,593	0.94
3/13/2025	0.99	1.00	0.87	0.94	2,352,108	0.94
3/12/2025	0.96	1.03	0.93	1.01	1,977,548	1.01
3/11/2025	0.92	0.99	0.87	0.96	1,886,943	0.96
3/10/2025	0.98	0.99	0.89	0.93	2,283,488	0.93
3/07/2025	1.03	1.05	0.98	1.01	1,920,261	1.01
3/06/2025	0.91	1.06	0.88	1.04	2,763,729	1.04
3/05/2025	0.96	0.97	0.89	0.91	3,379,837	0.91
3/04/2025	0.99	1.01	0.93	0.95	3,425,753	0.95
3/03/2025	1.13	1.13	0.98	1.03	3,826,364	1.03
2/28/2025	1.07	1.14	1.00	1.12	8,674,095	1.12
2/27/2025	1.15	1.19	1.08	1.09	3,665,827	1.09
2/26/2025	1.25	1.25	1.13	1.16	2,900,100	1.16
2/25/2025	1.37	1.37	1.18	1.23	2,764,261	1.23
2/24/2025	1.43	1.43	1.29	1.36	1,511,243	1.36
2/21/2025	1.58	1.58	1.40	1.42	2,181,510	1.42
2/20/2025	1.71	1.72	1.51	1.54	3,137,886	1.54
2/19/2025	1.51	1.81	1.43	1.71	5,555,064	1.71
2/18/2025	1.50	1.70	1.49	1.53	8,592,376	1.53
2/14/2025	1.29	1.58	1.29	1.42	4,023,127	1.42
2/13/2025	1.28	1.28	1.24	1.27	1,532,530	1.27
2/12/2025	1.19	1.26	1.17	1.25	1,124,869	1.25
2/11/2025	1.23	1.25	1.17	1.21	1,450,228	1.21
2/10/2025	1.27	1.28	1.24	1.25	1,165,367	1.25
2/07/2025	1.39	1.40	1.27	1.27	1,007,615	1.27
2/06/2025	1.41	1.42	1.38	1.40	550,216	1.40
2/05/2025	1.32	1.49	1.32	1.42	1,538,679	1.42
2/04/2025	1.26	1.31	1.23	1.31	911,660	1.31
2/03/2025	1.27	1.30	1.21	1.27	1,242,779	1.27
1/31/2025	1.40	1.40	1.28	1.30	1,355,950	1.30
1/30/2025	1.33	1.41	1.31	1.37	1,132,455	1.37
1/29/2025	1.30	1.36	1.26	1.31	1,578,542	1.31
1/28/2025	1.37	1.38	1.28	1.30	1,094,443	1.30
1/27/2025	1.29	1.44	1.29	1.37	1,098,833	1.37
1/24/2025	1.32	1.35	1.29	1.33	1,069,001	1.33
1/23/2025	1.34	1.39	1.29	1.34	1,244,075	1.34
1/22/2025	1.33	1.37	1.28	1.34	2,460,508	1.34
1/21/2025	1.29	1.35	1.27	1.32	1,010,055	1.32
1/17/2025	1.28	1.30	1.24	1.27	1,271,294	1.27
1/16/2025	1.32	1.32	1.22	1.25	1,681,427	1.25
1/15/2025	1.31	1.36	1.26	1.32	2,109,661	1.32
1/14/2025	1.31	1.31	1.04	1.25	4,359,558	1.25
1/13/2025	1.45	1.45	1.28	1.29	6,293,988	1.29
1/10/2025	1.62	1.63	1.45	1.47	4,067,781	1.47
1/08/2025	1.73	1.75	1.63	1.67	1,685,805	1.67
1/07/2025	1.85	1.91	1.72	1.75	1,793,370	1.75
1/06/2025	1.85	1.99	1.78	1.87	2,858,948	1.87