NASDAQ:FATE | Historical Stock Price | FATE THERAPEUTICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$2.02$5.64$15.76$44.04$123.082013-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.51$2.51170,700——
2016-12-29$2.59$2.5989,200——
2016-12-28$2.71$2.7158,800——
2016-12-27$2.87$2.8742,800——
2016-12-23$2.83$2.8325,500——
2016-12-22$2.78$2.78100,800——
2016-12-21$2.77$2.7719,200——
2016-12-20$2.75$2.7568,200——
2016-12-19$2.75$2.75111,000——
2016-12-16$2.82$2.82124,900——
2016-12-15$2.81$2.81205,200——
2016-12-14$2.84$2.8490,600——
2016-12-13$2.81$2.81109,400——
2016-12-12$2.89$2.8998,900——
2016-12-09$2.98$2.98109,400——
2016-12-08$3.02$3.0292,800——
2016-12-07$2.99$2.9996,200——
2016-12-06$3.05$3.0587,400——
2016-12-05$2.99$2.99298,400——
2016-12-02$3.11$3.11106,400——
2016-12-01$3.02$3.02214,100——
2016-11-30$2.94$2.94145,600——
2016-11-29$3.09$3.09147,700——
2016-11-28$3.09$3.09310,800——
2016-11-25$3.18$3.18287,500——
2016-11-23$3.29$3.29828,700——
2016-11-22$2.94$2.941,467,500——
2016-11-21$2.66$2.6698,500——
2016-11-18$2.75$2.7587,300——
2016-11-17$2.71$2.71109,900——
2016-11-16$2.85$2.85194,200——
2016-11-15$3.00$3.00343,300——
2016-11-14$2.74$2.74192,000——
2016-11-11$2.93$2.93407,500——
2016-11-10$2.15$2.15166,300——
2016-11-09$2.20$2.20114,800——
2016-11-08$2.16$2.16110,500——
2016-11-07$1.97$1.9738,000——
2016-11-04$1.95$1.9556,100——
2016-11-03$1.92$1.92139,400——
2016-11-02$2.03$2.0328,400——
2016-11-01$2.08$2.0818,600——
2016-10-31$2.10$2.10132,300——
2016-10-28$2.18$2.18118,400——
2016-10-27$2.23$2.2346,900——
2016-10-26$2.25$2.2538,500——
2016-10-25$2.25$2.25244,800——
2016-10-24$2.33$2.3364,500——
2016-10-21$2.38$2.3845,900——
2016-10-20$2.50$2.5022,500——
2016-10-19$2.40$2.4070,900——
2016-10-18$2.47$2.4764,800——
2016-10-17$2.42$2.4285,800——
2016-10-14$2.55$2.5563,000——
2016-10-13$2.53$2.53195,500——
2016-10-12$2.69$2.69118,800——
2016-10-11$2.95$2.9553,400——
2016-10-10$2.94$2.9481,100——
2016-10-07$2.86$2.8661,400——
2016-10-06$2.97$2.97115,600——
2016-10-05$3.07$3.07111,200——
2016-10-04$3.01$3.0171,100——
2016-10-03$3.04$3.0484,200——
2016-09-30$3.12$3.12127,500——
2016-09-29$3.02$3.02130,300——
2016-09-28$3.07$3.07184,900——
2016-09-27$3.26$3.26455,100——
2016-09-26$3.41$3.41339,700——
2016-09-23$3.44$3.44358,400——
2016-09-22$3.54$3.54786,700——
2016-09-21$3.18$3.18266,900——
2016-09-20$3.19$3.19278,000——
2016-09-19$3.00$3.00302,500——
2016-09-16$2.92$2.92419,500——
2016-09-15$2.79$2.79113,700——
2016-09-14$2.71$2.7190,100——
2016-09-13$2.70$2.70187,600——
2016-09-12$2.70$2.7069,100——
2016-09-09$2.75$2.75168,200——
2016-09-08$2.80$2.80137,700——
2016-09-07$2.55$2.55200,800——
2016-09-06$2.43$2.4364,700——
2016-09-02$2.38$2.38116,100——
2016-09-01$2.45$2.45221,000——
2016-08-31$2.60$2.6080,100——
2016-08-30$2.66$2.6626,600——
2016-08-29$2.70$2.7057,200——
2016-08-26$2.62$2.6270,500——
2016-08-25$2.60$2.60300,900——
2016-08-24$2.77$2.77104,800——
2016-08-23$2.84$2.8467,100——
2016-08-22$2.89$2.89208,900——
2016-08-19$2.92$2.92271,500——
2016-08-18$2.92$2.92471,500——
2016-08-17$2.82$2.82396,800——
2016-08-16$2.67$2.67152,700——
2016-08-15$2.73$2.73241,600——
2016-08-12$2.56$2.56357,800——
2016-08-11$2.38$2.38179,500——
2016-08-10$2.32$2.32308,600——
2016-08-09$2.51$2.51626,000——
2016-08-08$2.59$2.591,859,300——
2016-08-05$2.11$2.11150,100——
2016-08-04$2.08$2.08137,400——
2016-08-03$2.06$2.06209,700——
2016-08-02$2.05$2.05140,300——
2016-08-01$1.99$1.99206,300——
2016-07-29$2.07$2.07525,300——
2016-07-28$1.98$1.983,194,100——
2016-07-27$1.87$1.87244,100——
2016-07-26$1.73$1.7389,700——
2016-07-25$1.68$1.68103,400——
2016-07-22$1.70$1.70109,800——
2016-07-21$1.67$1.67105,300——
2016-07-20$1.69$1.69287,500——
2016-07-19$1.67$1.67122,900——
2016-07-18$1.72$1.72200,300——
2016-07-15$1.79$1.79180,500——
2016-07-14$1.76$1.76115,600——
2016-07-13$1.73$1.73102,300——
2016-07-12$1.74$1.7494,800——
2016-07-11$1.75$1.75102,100——
2016-07-08$1.77$1.77127,500——
2016-07-07$1.78$1.7845,000——
2016-07-06$1.78$1.78170,100——
2016-07-05$1.79$1.79257,100——
2016-07-01$1.83$1.83520,000——
2016-06-30$1.70$1.70252,600——
2016-06-29$1.69$1.69174,400——
2016-06-28$1.73$1.73147,600——
2016-06-27$1.73$1.73249,100——
2016-06-24$1.89$1.89332,900——
2016-06-23$1.83$1.83264,200——
2016-06-22$1.83$1.83233,700——
2016-06-21$1.89$1.891,038,500——
2016-06-20$2.00$2.004,596,300——
2016-06-17$1.68$1.6871,400——
2016-06-16$1.76$1.76177,000——
2016-06-15$1.79$1.7996,000——
2016-06-14$1.74$1.74194,800——
2016-06-13$1.78$1.78163,100——
2016-06-10$1.65$1.6580,700——
2016-06-09$1.70$1.70102,600——
2016-06-08$1.81$1.8194,500——
2016-06-07$1.86$1.86248,600——
2016-06-06$1.65$1.65252,100——
2016-06-03$1.62$1.62260,300——
2016-06-02$1.57$1.57255,800——
2016-06-01$1.52$1.52309,000——
2016-05-31$1.53$1.53131,000——
2016-05-27$1.56$1.56116,700——
2016-05-26$1.57$1.5796,300——
2016-05-25$1.59$1.59115,400——
2016-05-24$1.61$1.6174,700——
2016-05-23$1.57$1.57169,000——
2016-05-20$1.51$1.51130,800——
2016-05-19$1.49$1.4996,300——
2016-05-18$1.52$1.52138,300——
2016-05-17$1.52$1.52103,900——
2016-05-16$1.54$1.54109,000——
2016-05-13$1.59$1.59105,700——
2016-05-12$1.59$1.59211,100——
2016-05-11$1.69$1.6938,800——
2016-05-10$1.72$1.7246,400——
2016-05-09$1.73$1.7368,500——
2016-05-06$1.71$1.71102,200——
2016-05-05$1.69$1.69103,400——
2016-05-04$1.74$1.74209,600——
2016-05-03$1.81$1.81252,300——
2016-05-02$1.86$1.86166,700——
2016-04-29$1.90$1.90140,600——
2016-04-28$1.96$1.96165,200——
2016-04-27$1.93$1.9390,300——
2016-04-26$1.94$1.94294,600——
2016-04-25$1.98$1.98187,300——
2016-04-22$2.06$2.06573,000——
2016-04-21$2.20$2.2071,500——
2016-04-20$2.23$2.23175,000——
2016-04-19$2.08$2.08137,900——
2016-04-18$2.16$2.16177,000——
2016-04-15$2.18$2.18215,300——
2016-04-14$2.22$2.22133,400——
2016-04-13$2.23$2.23255,900——
2016-04-12$2.12$2.12279,100——
2016-04-11$2.24$2.24420,900——
2016-04-08$2.14$2.14869,500——
2016-04-07$2.01$2.0179,800——
2016-04-06$2.04$2.04170,800——
2016-04-05$1.96$1.9671,800——
2016-04-04$1.94$1.94217,000——
2016-04-01$1.95$1.95281,700——
2016-03-31$1.80$1.80150,700——
2016-03-30$1.79$1.7978,700——
2016-03-29$1.82$1.82100,500——
2016-03-28$1.85$1.85123,300——
2016-03-24$1.88$1.88108,500——
2016-03-23$1.80$1.80195,100——
2016-03-22$1.99$1.99253,700——
2016-03-21$1.88$1.88185,300——
2016-03-18$1.83$1.83108,800——
2016-03-17$1.74$1.7499,700——
2016-03-16$1.72$1.72114,700——
2016-03-15$1.73$1.73174,600——
2016-03-14$1.81$1.8189,200——
2016-03-11$1.82$1.82139,100——
2016-03-10$1.84$1.84142,400——
2016-03-09$1.92$1.9298,000——
2016-03-08$1.95$1.95235,100——
2016-03-07$2.14$2.14363,300——
2016-03-04$1.97$1.971,319,000——
2016-03-03$1.83$1.83308,700——
2016-03-02$1.70$1.70185,900——
2016-03-01$1.69$1.69288,100——
2016-02-29$1.76$1.76469,800——
2016-02-26$1.83$1.83576,800——
2016-02-25$1.69$1.69947,800——
2016-02-24$1.51$1.51269,700——
2016-02-23$1.62$1.62122,800——
2016-02-22$1.67$1.67307,900——
2016-02-19$1.55$1.55319,800——
2016-02-18$1.56$1.56971,700——
2016-02-17$1.57$1.571,718,700——
2016-02-16$1.57$1.57957,000——
2016-02-12$1.69$1.69122,100——
2016-02-11$1.68$1.68155,200——
2016-02-10$1.77$1.7794,100——
2016-02-09$1.80$1.80111,800——
2016-02-08$1.69$1.69125,300——
2016-02-05$1.90$1.9088,000——
2016-02-04$1.90$1.90255,200——
2016-02-03$1.75$1.75720,400——
2016-02-02$2.05$2.05127,400——
2016-02-01$2.22$2.22135,400——
2016-01-29$2.15$2.15816,500——
2016-01-28$2.20$2.20375,100——
2016-01-27$2.19$2.192,931,400——
2016-01-26$2.48$2.48157,100——
2016-01-25$2.46$2.4650,400——
2016-01-22$2.55$2.5579,300——
2016-01-21$2.37$2.37102,300——
2016-01-20$2.57$2.5792,800——
2016-01-19$2.44$2.4458,100——
2016-01-15$2.55$2.55136,700——
2016-01-14$2.67$2.67131,400——
2016-01-13$2.63$2.6395,300——
2016-01-12$2.70$2.7067,700——
2016-01-11$2.79$2.79124,200——
2016-01-08$2.90$2.90135,600——
2016-01-07$2.85$2.85135,200——
2016-01-06$3.23$3.2381,900——
2016-01-05$3.31$3.3175,200——
2016-01-04$3.29$3.2991,300——