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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.93$90.93663,700——
2020-12-30$93.62$93.62667,900——
2020-12-29$92.59$92.59763,000——
2020-12-28$96.21$96.21671,500——
2020-12-24$99.50$99.50200,300——
2020-12-23$100.80$100.80869,900——
2020-12-22$100.95$100.95924,600——
2020-12-21$94.06$94.061,598,800——
2020-12-18$93.27$93.272,618,900——
2020-12-17$92.25$92.25996,900——
2020-12-16$92.07$92.071,071,000——
2020-12-15$92.77$92.77877,500——
2020-12-14$96.38$96.381,270,700——
2020-12-11$94.74$94.741,409,500——
2020-12-10$96.85$96.851,700,100——
2020-12-09$86.60$86.602,106,800——
2020-12-08$91.60$91.606,108,300——
2020-12-07$83.77$83.776,427,800——
2020-12-04$60.79$60.79562,000——
2020-12-03$60.42$60.42908,200——
2020-12-02$60.53$60.53926,200——
2020-12-01$60.22$60.221,373,900——
2020-11-30$58.47$58.47731,900——
2020-11-27$57.92$57.92302,600——
2020-11-25$57.13$57.13568,300——
2020-11-24$55.27$55.27864,900——
2020-11-23$54.29$54.291,302,100——
2020-11-20$52.65$52.65675,000——
2020-11-19$49.71$49.711,038,700——
2020-11-18$49.72$49.72645,400——
2020-11-17$52.42$52.42376,500——
2020-11-16$52.80$52.80543,400——
2020-11-13$50.51$50.51524,900——
2020-11-12$51.98$51.98633,800——
2020-11-11$53.38$53.38498,000——
2020-11-10$52.61$52.61923,300——
2020-11-09$50.69$50.69795,200——
2020-11-06$48.28$48.28586,800——
2020-11-05$49.92$49.92749,200——
2020-11-04$49.82$49.821,275,300——
2020-11-03$45.57$45.57604,100——
2020-11-02$43.94$43.94532,700——
2020-10-30$44.40$44.40621,600——
2020-10-29$45.63$45.63628,800——
2020-10-28$45.03$45.03418,700——
2020-10-27$47.46$47.46639,700——
2020-10-26$46.90$46.90457,400——
2020-10-23$48.36$48.36319,700——
2020-10-22$47.71$47.71750,400——
2020-10-21$44.46$44.461,018,100——
2020-10-20$48.19$48.191,349,500——
2020-10-19$47.52$47.521,621,800——
2020-10-16$48.64$48.641,608,100——
2020-10-15$48.10$48.101,048,700——
2020-10-14$46.96$46.96983,600——
2020-10-13$49.04$49.04625,900——
2020-10-12$48.75$48.75467,600——
2020-10-09$48.01$48.01748,100——
2020-10-08$44.98$44.98529,600——
2020-10-07$44.04$44.04771,700——
2020-10-06$41.56$41.56858,700——
2020-10-05$41.89$41.891,104,700——
2020-10-02$38.09$38.091,191,000——
2020-10-01$40.61$40.611,273,800——
2020-09-30$39.97$39.97881,800——
2020-09-29$39.40$39.401,396,800——
2020-09-28$40.50$40.50961,700——
2020-09-25$37.80$37.80629,400——
2020-09-24$35.99$35.99717,400——
2020-09-23$36.47$36.47986,200——
2020-09-22$37.09$37.091,338,400——
2020-09-21$37.06$37.061,299,300——
2020-09-18$39.25$39.252,624,400——
2020-09-17$36.91$36.911,485,200——
2020-09-16$36.92$36.921,418,100——
2020-09-15$37.56$37.56980,500——
2020-09-14$37.44$37.441,732,700——
2020-09-11$33.56$33.56853,500——
2020-09-10$31.74$31.741,136,100——
2020-09-09$31.29$31.29847,200——
2020-09-08$30.41$30.411,164,300——
2020-09-04$31.11$31.111,039,700——
2020-09-03$32.39$32.39626,100——
2020-09-02$34.95$34.95658,800——
2020-09-01$35.67$35.67697,100——
2020-08-31$36.40$36.40766,900——
2020-08-28$35.98$35.98669,300——
2020-08-27$34.65$34.65373,700——
2020-08-26$34.30$34.30481,200——
2020-08-25$34.75$34.75574,900——
2020-08-24$34.02$34.02895,500——
2020-08-21$36.12$36.12448,200——
2020-08-20$36.33$36.33394,100——
2020-08-19$36.20$36.20628,200——
2020-08-18$35.86$35.86457,000——
2020-08-17$35.52$35.52513,400——
2020-08-14$34.41$34.41275,300——
2020-08-13$35.01$35.01290,600——
2020-08-12$34.11$34.111,172,600——
2020-08-11$34.70$34.70702,800——
2020-08-10$36.00$36.00786,700——
2020-08-07$33.83$33.83507,700——
2020-08-06$33.42$33.42916,000——
2020-08-05$32.84$32.84595,700——
2020-08-04$32.62$32.62383,900——
2020-08-03$33.21$33.21643,800——
2020-07-31$31.27$31.27774,900——
2020-07-30$31.60$31.60329,500——
2020-07-29$30.78$30.78683,900——
2020-07-28$31.19$31.19575,800——
2020-07-27$33.25$33.25599,900——
2020-07-24$31.90$31.90571,800——
2020-07-23$32.52$32.52492,600——
2020-07-22$33.59$33.59312,400——
2020-07-21$33.83$33.83483,300——
2020-07-20$34.94$34.94578,600——
2020-07-17$34.40$34.40945,100——
2020-07-16$33.55$33.55405,200——
2020-07-15$34.87$34.87740,300——
2020-07-14$34.02$34.021,124,300——
2020-07-13$33.21$33.21793,000——
2020-07-10$35.26$35.26711,900——
2020-07-09$36.30$36.30661,600——
2020-07-08$37.71$37.71757,400——
2020-07-07$37.52$37.52700,400——
2020-07-06$36.80$36.80677,500——
2020-07-02$36.21$36.21589,100——
2020-07-01$36.14$36.14906,300——
2020-06-30$34.31$34.31960,900——
2020-06-29$32.61$32.61891,300——
2020-06-26$33.81$33.811,368,100——
2020-06-25$35.23$35.231,203,800——
2020-06-24$33.10$33.10766,700——
2020-06-23$33.95$33.951,498,200——
2020-06-22$33.10$33.101,412,900——
2020-06-19$31.72$31.722,031,300——
2020-06-18$33.20$33.201,105,000——
2020-06-17$31.75$31.751,015,500——
2020-06-16$31.58$31.58879,300——
2020-06-15$31.91$31.91996,500——
2020-06-12$30.75$30.751,179,600——
2020-06-11$29.85$29.851,268,800——
2020-06-10$32.99$32.991,243,200——
2020-06-09$32.72$32.728,398,600——
2020-06-08$28.31$28.31746,700——
2020-06-05$28.21$28.211,109,300——
2020-06-04$30.04$30.04916,800——
2020-06-03$30.88$30.88602,800——
2020-06-02$31.97$31.97633,200——
2020-06-01$31.68$31.68721,100——
2020-05-29$32.43$32.43850,900——
2020-05-28$32.22$32.22587,900——
2020-05-27$33.09$33.091,038,800——
2020-05-26$33.79$33.791,217,400——
2020-05-22$35.23$35.231,370,700——
2020-05-21$33.54$33.541,134,500——
2020-05-20$30.99$30.991,304,600——
2020-05-19$28.86$28.86723,700——
2020-05-18$29.60$29.601,072,300——
2020-05-15$28.45$28.451,210,700——
2020-05-14$26.62$26.621,066,800——
2020-05-13$27.44$27.441,737,500——
2020-05-12$28.75$28.751,791,200——
2020-05-11$30.22$30.22799,200——
2020-05-08$28.84$28.84656,500——
2020-05-07$27.79$27.79513,900——
2020-05-06$28.22$28.22681,900——
2020-05-05$27.89$27.89720,400——
2020-05-04$28.45$28.45886,700——
2020-05-01$26.59$26.59732,200——
2020-04-30$27.38$27.38640,900——
2020-04-29$29.02$29.02581,300——
2020-04-28$28.02$28.02920,400——
2020-04-27$30.25$30.25662,700——
2020-04-24$30.72$30.72566,500——
2020-04-23$29.46$29.46615,400——
2020-04-22$29.07$29.07531,900——
2020-04-21$29.10$29.10684,000——
2020-04-20$30.40$30.401,418,900——
2020-04-17$31.34$31.341,003,600——
2020-04-16$28.84$28.84742,900——
2020-04-15$28.68$28.68701,300——
2020-04-14$29.34$29.341,000,200——
2020-04-13$27.32$27.32873,900——
2020-04-09$27.23$27.231,719,900——
2020-04-08$25.63$25.631,013,800——
2020-04-07$24.18$24.181,830,200——
2020-04-06$24.80$24.801,494,600——
2020-04-03$22.94$22.943,951,900——
2020-04-02$21.07$21.07830,400——
2020-04-01$20.21$20.211,235,900——
2020-03-31$22.21$22.211,368,200——
2020-03-30$23.16$23.16717,900——
2020-03-27$22.18$22.18856,200——
2020-03-26$23.31$23.31861,900——
2020-03-25$23.40$23.401,044,000——
2020-03-24$23.90$23.901,210,300——
2020-03-23$22.28$22.281,127,600——
2020-03-20$22.38$22.382,079,100——
2020-03-19$24.46$24.462,108,900——
2020-03-18$22.97$22.971,508,400——
2020-03-17$22.20$22.202,263,100——
2020-03-16$17.28$17.281,683,700——
2020-03-13$20.73$20.731,879,000——
2020-03-12$19.99$19.992,106,400——
2020-03-11$23.79$23.791,616,300——
2020-03-10$25.99$25.991,134,900——
2020-03-09$24.84$24.841,683,700——
2020-03-06$29.46$29.46978,900——
2020-03-05$30.57$30.57740,400——
2020-03-04$30.75$30.751,968,900——
2020-03-03$28.25$28.251,509,200——
2020-03-02$31.01$31.011,706,300——
2020-02-28$29.20$29.201,831,100——
2020-02-27$28.79$28.791,466,400——
2020-02-26$31.88$31.88892,700——
2020-02-25$30.37$30.371,127,400——
2020-02-24$30.67$30.67992,600——
2020-02-21$30.94$30.94874,900——
2020-02-20$29.36$29.36638,700——
2020-02-19$29.61$29.61607,700——
2020-02-18$28.93$28.93477,600——
2020-02-14$28.88$28.88530,200——
2020-02-13$28.12$28.12499,600——
2020-02-12$28.39$28.39638,100——
2020-02-11$27.11$27.11331,000——
2020-02-10$26.73$26.73777,300——
2020-02-07$25.86$25.86918,500——
2020-02-06$26.47$26.47680,200——
2020-02-05$26.58$26.58749,800——
2020-02-04$27.05$27.05814,600——
2020-02-03$27.12$27.12879,900——
2020-01-31$25.36$25.36798,200——
2020-01-30$25.86$25.86720,800——
2020-01-29$26.03$26.03537,800——
2020-01-28$25.58$25.58549,900——
2020-01-27$24.33$24.33606,500——
2020-01-24$24.16$24.16662,200——
2020-01-23$24.84$24.84516,100——
2020-01-22$24.55$24.55881,000——
2020-01-21$24.40$24.401,051,700——
2020-01-17$25.65$25.651,344,400——
2020-01-16$24.30$24.301,540,600——
2020-01-15$24.48$24.48926,700——
2020-01-14$24.28$24.282,037,000——
2020-01-13$21.69$21.69872,600——
2020-01-10$21.94$21.941,329,500——
2020-01-09$21.95$21.951,485,300——
2020-01-08$21.99$21.991,465,500——
2020-01-07$21.01$21.011,120,900——
2020-01-06$19.81$19.811,113,000——
2020-01-03$19.10$19.10812,000——
2020-01-02$19.47$19.47777,500——