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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$58.51$58.51544,300——
2021-12-30$60.07$60.07800,700——
2021-12-29$59.22$59.22830,700——
2021-12-28$60.15$60.151,055,500——
2021-12-27$57.86$57.861,502,100——
2021-12-23$64.34$64.34805,200——
2021-12-22$64.10$64.101,529,800——
2021-12-21$63.30$63.301,715,700——
2021-12-20$60.12$60.122,403,700——
2021-12-17$58.76$58.762,945,200——
2021-12-16$51.63$51.631,373,300——
2021-12-15$54.67$54.671,555,700——
2021-12-14$50.17$50.171,997,200——
2021-12-13$48.98$48.982,238,100——
2021-12-10$49.16$49.161,342,300——
2021-12-09$53.25$53.251,765,900——
2021-12-08$55.96$55.961,332,700——
2021-12-07$54.59$54.591,527,800——
2021-12-06$47.84$47.841,123,000——
2021-12-03$48.00$48.001,231,700——
2021-12-02$52.60$52.60892,500——
2021-12-01$52.13$52.131,003,300——
2021-11-30$55.01$55.01899,400——
2021-11-29$51.77$51.77619,300——
2021-11-26$52.52$52.52431,300——
2021-11-24$54.42$54.42728,800——
2021-11-23$52.19$52.191,092,000——
2021-11-22$52.45$52.451,558,100——
2021-11-19$55.97$55.971,276,200——
2021-11-18$55.00$55.001,116,700——
2021-11-17$53.48$53.48856,000——
2021-11-16$55.49$55.49791,500——
2021-11-15$53.73$53.73611,000——
2021-11-12$55.85$55.85501,300——
2021-11-11$56.49$56.49498,900——
2021-11-10$56.51$56.51690,600——
2021-11-09$61.02$61.02938,800——
2021-11-08$60.79$60.79611,900——
2021-11-05$61.42$61.42965,900——
2021-11-04$59.65$59.651,346,800——
2021-11-03$60.38$60.38661,300——
2021-11-02$57.86$57.86557,500——
2021-11-01$57.76$57.76873,800——
2021-10-29$53.80$53.80722,800——
2021-10-28$55.98$55.98775,000——
2021-10-27$54.84$54.841,248,100——
2021-10-26$59.31$59.312,411,000——
2021-10-25$58.16$58.161,391,800——
2021-10-22$59.00$59.00689,400——
2021-10-21$59.48$59.48790,300——
2021-10-20$59.57$59.57643,400——
2021-10-19$61.17$61.171,340,400——
2021-10-18$60.11$60.11590,900——
2021-10-15$61.24$61.24813,800——
2021-10-14$62.51$62.51697,500——
2021-10-13$60.15$60.15918,400——
2021-10-12$59.07$59.07853,900——
2021-10-11$56.55$56.55721,100——
2021-10-08$54.93$54.93861,400——
2021-10-07$56.33$56.33840,300——
2021-10-06$57.12$57.12874,200——
2021-10-05$57.30$57.301,013,400——
2021-10-04$56.41$56.411,217,100——
2021-10-01$59.50$59.50964,800——
2021-09-30$59.27$59.271,141,300——
2021-09-29$59.80$59.80867,200——
2021-09-28$60.79$60.791,253,400——
2021-09-27$64.36$64.36906,300——
2021-09-24$64.85$64.851,099,000——
2021-09-23$68.86$68.86831,300——
2021-09-22$68.89$68.89480,300——
2021-09-21$68.13$68.13530,500——
2021-09-20$67.20$67.201,127,500——
2021-09-17$71.60$71.602,060,400——
2021-09-16$66.51$66.51497,900——
2021-09-15$66.50$66.50713,300——
2021-09-14$64.81$64.81767,900——
2021-09-13$65.78$65.781,038,400——
2021-09-10$68.43$68.43725,900——
2021-09-09$69.32$69.32961,900——
2021-09-08$69.52$69.52939,500——
2021-09-07$73.16$73.162,025,700——
2021-09-03$72.98$72.98926,100——
2021-09-02$75.50$75.50721,100——
2021-09-01$75.30$75.30932,100——
2021-08-31$73.25$73.25620,300——
2021-08-30$71.74$71.74710,900——
2021-08-27$72.64$72.641,090,700——
2021-08-26$71.25$71.25724,500——
2021-08-25$72.94$72.94748,600——
2021-08-24$71.53$71.531,811,900——
2021-08-23$72.27$72.273,141,700——
2021-08-20$67.01$67.016,452,200——
2021-08-19$85.63$85.631,497,100——
2021-08-18$91.00$91.001,335,500——
2021-08-17$84.44$84.44988,500——
2021-08-16$87.63$87.63793,900——
2021-08-13$86.71$86.71526,200——
2021-08-12$90.06$90.06620,400——
2021-08-11$91.54$91.54513,400——
2021-08-10$90.69$90.69709,300——
2021-08-09$95.73$95.73503,400——
2021-08-06$95.42$95.42824,000——
2021-08-05$95.54$95.541,179,400——
2021-08-04$85.73$85.73569,400——
2021-08-03$83.25$83.25774,700——
2021-08-02$85.08$85.08627,800——
2021-07-30$82.80$82.80441,600——
2021-07-29$86.04$86.04846,500——
2021-07-28$84.82$84.82916,200——
2021-07-27$80.14$80.14965,600——
2021-07-26$83.01$83.01555,700——
2021-07-23$86.19$86.19691,400——
2021-07-22$85.96$85.961,055,000——
2021-07-21$85.82$85.82514,600——
2021-07-20$84.05$84.05756,400——
2021-07-19$80.57$80.57914,600——
2021-07-16$78.54$78.54553,100——
2021-07-15$76.70$76.701,010,000——
2021-07-14$77.16$77.16938,700——
2021-07-13$81.41$81.41638,900——
2021-07-12$85.92$85.92653,100——
2021-07-09$90.45$90.45586,300——
2021-07-08$87.21$87.21917,500——
2021-07-07$86.31$86.311,451,400——
2021-07-06$87.39$87.39939,300——
2021-07-02$92.80$92.80837,200——
2021-07-01$94.29$94.291,295,900——
2021-06-30$86.79$86.791,183,400——
2021-06-29$89.16$89.16851,300——
2021-06-28$89.12$89.12949,600——
2021-06-25$84.55$84.55811,500——
2021-06-24$84.84$84.84622,700——
2021-06-23$83.53$83.53571,400——
2021-06-22$81.42$81.42616,100——
2021-06-21$81.90$81.90977,200——
2021-06-18$80.23$80.231,516,000——
2021-06-17$84.21$84.211,464,600——
2021-06-16$82.65$82.651,149,000——
2021-06-15$86.79$86.791,099,000——
2021-06-14$89.97$89.97915,700——
2021-06-11$89.75$89.751,070,400——
2021-06-10$88.42$88.421,850,800——
2021-06-09$82.87$82.871,335,900——
2021-06-08$79.23$79.231,045,000——
2021-06-07$77.00$77.001,368,900——
2021-06-04$72.79$72.791,512,600——
2021-06-03$67.25$67.25925,400——
2021-06-02$68.94$68.941,519,600——
2021-06-01$72.46$72.46928,300——
2021-05-28$76.60$76.60682,300——
2021-05-27$76.25$76.25652,300——
2021-05-26$76.47$76.47635,700——
2021-05-25$74.74$74.74493,300——
2021-05-24$74.03$74.03498,100——
2021-05-21$73.81$73.81582,400——
2021-05-20$77.25$77.25991,000——
2021-05-19$75.32$75.32774,700——
2021-05-18$78.03$78.03727,200——
2021-05-17$76.34$76.34965,900——
2021-05-14$76.70$76.701,710,000——
2021-05-13$71.51$71.511,292,200——
2021-05-12$72.29$72.291,309,100——
2021-05-11$78.00$78.001,519,600——
2021-05-10$75.71$75.711,445,800——
2021-05-07$76.49$76.49792,600——
2021-05-06$76.55$76.552,055,200——
2021-05-05$77.73$77.73605,800——
2021-05-04$79.73$79.73830,700——
2021-05-03$85.11$85.11763,700——
2021-04-30$87.39$87.391,242,900——
2021-04-29$85.87$85.871,008,100——
2021-04-28$92.09$92.09695,900——
2021-04-27$92.52$92.521,016,600——
2021-04-26$92.01$92.011,030,100——
2021-04-23$85.34$85.34708,900——
2021-04-22$84.23$84.23828,100——
2021-04-21$84.24$84.24516,200——
2021-04-20$78.18$78.18686,900——
2021-04-19$79.65$79.65505,800——
2021-04-16$81.17$81.17539,200——
2021-04-15$84.40$84.40686,800——
2021-04-14$84.73$84.731,280,000——
2021-04-13$78.91$78.911,051,900——
2021-04-12$75.00$75.001,130,000——
2021-04-09$77.99$77.99778,600——
2021-04-08$79.01$79.01553,100——
2021-04-07$75.70$75.70740,000——
2021-04-06$80.10$80.10619,100——
2021-04-05$83.66$83.66646,800——
2021-04-01$81.91$81.911,610,400——
2021-03-31$82.45$82.451,801,100——
2021-03-30$74.09$74.091,475,000——
2021-03-29$72.77$72.771,263,900——
2021-03-26$72.16$72.161,579,700——
2021-03-25$78.52$78.522,642,100——
2021-03-24$81.98$81.98977,300——
2021-03-23$87.19$87.19692,300——
2021-03-22$91.92$91.92771,400——
2021-03-19$90.29$90.291,372,200——
2021-03-18$85.97$85.97665,500——
2021-03-17$91.77$91.77833,800——
2021-03-16$89.73$89.73713,500——
2021-03-15$92.77$92.77711,600——
2021-03-12$93.99$93.99737,700——
2021-03-11$97.66$97.66766,400——
2021-03-10$89.85$89.851,041,000——
2021-03-09$88.52$88.521,034,600——
2021-03-08$79.16$79.161,137,300——
2021-03-05$83.65$83.651,529,900——
2021-03-04$83.14$83.141,508,800——
2021-03-03$88.49$88.49905,300——
2021-03-02$95.91$95.91786,400——
2021-03-01$96.61$96.61867,400——
2021-02-26$89.72$89.721,195,300——
2021-02-25$86.27$86.271,248,600——
2021-02-24$95.27$95.27699,800——
2021-02-23$95.48$95.481,701,200——
2021-02-22$100.96$100.961,184,800——
2021-02-19$110.18$110.181,552,500——
2021-02-18$102.10$102.10828,100——
2021-02-17$103.22$103.22984,800——
2021-02-16$101.44$101.44624,900——
2021-02-12$102.45$102.45587,800——
2021-02-11$102.50$102.50809,600——
2021-02-10$103.31$103.31626,900——
2021-02-09$105.32$105.32511,500——
2021-02-08$108.50$108.50721,200——
2021-02-05$105.19$105.19559,200——
2021-02-04$102.62$102.62624,400——
2021-02-03$98.24$98.24827,800——
2021-02-02$97.49$97.49918,100——
2021-02-01$93.16$93.16919,100——
2021-01-29$90.63$90.63857,000——
2021-01-28$90.91$90.911,113,500——
2021-01-27$87.52$87.521,585,600——
2021-01-26$89.31$89.31858,300——
2021-01-25$96.14$96.141,214,000——
2021-01-22$97.19$97.191,132,500——
2021-01-21$99.67$99.671,056,300——
2021-01-20$109.01$109.011,010,600——
2021-01-19$114.31$114.31889,500——
2021-01-15$113.59$113.59808,100——
2021-01-14$117.40$117.40734,800——
2021-01-13$113.29$113.29937,700——
2021-01-12$112.05$112.05699,700——
2021-01-11$112.01$112.011,088,200——
2021-01-08$116.31$116.312,031,300——
2021-01-07$117.22$117.222,561,100——
2021-01-06$99.78$99.783,391,200——
2021-01-05$86.72$86.72975,000——
2021-01-04$89.68$89.681,061,000——