MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FATE — Fate Therapeutics, Inc.
NasdaqFate Therapeutics, Inc.
$2.32
+0.02(+0.87%)
- O
- 2.34
- H
- 2.36
- L
- 2.27
- V
- 643.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.32
Period Return+69.34%
Period High$3.23
Period Low$0.91
Avg Daily Volume2.15M
Total Trading Days365
FATE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.34 | $2.36 | $2.27 | $2.32 | +$0.02 | +0.87% | 643,612 | $2.31 | $2.27 $2.36 |
| Oct 1, 2026 | $2.37 | $2.39 | $2.29 | $2.30 | $-0.07 | -2.95% | 812,977 | $2.33 | $2.29 $2.39 |
| Sep 30, 2026 | $2.40 | $2.50 | $2.36 | $2.37 | $-0.01 | -0.42% | 1,078,057 | $2.42 | $2.36 $2.50 |
| Sep 29, 2026 | $2.37 | $2.41 | $2.29 | $2.38 | +$0.00 | +0.00% | 1,443,070 | $2.35 | $2.29 $2.41 |
| Sep 28, 2026 | $2.30 | $2.42 | $2.27 | $2.38 | +$0.03 | +1.28% | 1,157,049 | $2.35 | $2.27 $2.42 |
| Sep 25, 2026 | $2.34 | $2.47 | $2.27 | $2.35 | +$0.02 | +0.86% | 3,387,242 | $2.38 | $2.27 $2.47 |
| Sep 24, 2026 | $2.43 | $2.43 | $2.27 | $2.33 | $-0.10 | -4.12% | 1,178,682 | $2.32 | $2.27 $2.43 |
| Sep 23, 2026 | $2.57 | $2.59 | $2.43 | $2.43 | $-0.15 | -5.81% | 909,697 | $2.48 | $2.43 $2.59 |
| Sep 22, 2026 | $2.55 | $2.63 | $2.51 | $2.58 | +$0.05 | +1.98% | 1,664,045 | $2.58 | $2.51 $2.63 |
| Sep 21, 2026 | $2.52 | $2.58 | $2.44 | $2.53 | +$0.00 | +0.00% | 1,266,691 | $2.52 | $2.44 $2.58 |
| Sep 18, 2026 | $2.59 | $2.61 | $2.48 | $2.53 | +$0.01 | +0.40% | 4,186,791 | $2.54 | $2.48 $2.61 |
| Sep 17, 2026 | $2.48 | $2.69 | $2.46 | $2.52 | +$0.08 | +3.28% | 5,137,161 | $2.54 | $2.46 $2.69 |
| Sep 16, 2026 | $2.35 | $2.47 | $2.35 | $2.44 | +$0.09 | +3.83% | 1,277,015 | $2.41 | $2.35 $2.47 |
| Sep 15, 2026 | $2.33 | $2.40 | $2.27 | $2.35 | +$0.01 | +0.43% | 767,188 | $2.34 | $2.27 $2.40 |
| Sep 14, 2026 | $2.30 | $2.40 | $2.28 | $2.34 | +$0.03 | +1.30% | 645,188 | $2.35 | $2.28 $2.40 |
| Sep 11, 2026 | $2.36 | $2.39 | $2.30 | $2.31 | $-0.02 | -0.86% | 742,394 | $2.32 | $2.30 $2.39 |
| Sep 10, 2026 | $2.42 | $2.45 | $2.28 | $2.33 | $-0.11 | -4.51% | 751,111 | $2.33 | $2.28 $2.45 |
| Sep 9, 2026 | $2.48 | $2.52 | $2.42 | $2.44 | $-0.06 | -2.40% | 553,575 | $2.45 | $2.42 $2.52 |
| Sep 8, 2026 | $2.45 | $2.55 | $2.40 | $2.50 | +$0.02 | +0.81% | 1,918,069 | $2.50 | $2.40 $2.55 |
| Sep 4, 2026 | $2.38 | $2.49 | $2.38 | $2.48 | +$0.06 | +2.48% | 611,433 | $2.46 | $2.38 $2.49 |
| Sep 3, 2026 | $2.45 | $2.51 | $2.40 | $2.42 | $-0.03 | -1.22% | 715,438 | $2.43 | $2.40 $2.51 |
| Sep 2, 2026 | $2.43 | $2.51 | $2.38 | $2.45 | +$0.02 | +0.82% | 1,145,301 | $2.44 | $2.38 $2.51 |
| Sep 1, 2026 | $2.35 | $2.48 | $2.34 | $2.43 | +$0.04 | +1.67% | 1,040,857 | $2.41 | $2.34 $2.48 |
| Aug 31, 2026 | $2.40 | $2.44 | $2.37 | $2.39 | $-0.04 | -1.65% | 549,269 | $2.39 | $2.37 $2.44 |
| Aug 28, 2026 | $2.51 | $2.53 | $2.41 | $2.43 | $-0.11 | -4.33% | 714,905 | $2.45 | $2.41 $2.53 |
| Aug 27, 2026 | $2.56 | $2.60 | $2.51 | $2.54 | $-0.03 | -1.17% | 1,574,945 | $2.53 | $2.51 $2.60 |
| Aug 26, 2026 | $2.54 | $2.60 | $2.50 | $2.57 | +$0.02 | +0.78% | 1,050,527 | $2.56 | $2.50 $2.60 |
| Aug 25, 2026 | $2.46 | $2.62 | $2.46 | $2.55 | +$0.11 | +4.51% | 2,439,393 | $2.53 | $2.46 $2.62 |
| Aug 24, 2026 | $2.34 | $2.45 | $2.23 | $2.44 | +$0.11 | +4.72% | 1,310,855 | $2.36 | $2.23 $2.45 |
| Aug 21, 2026 | $2.46 | $2.51 | $2.32 | $2.33 | $-0.12 | -4.90% | 1,697,068 | $2.40 | $2.32 $2.51 |