MetaCap

Fate Therapeutics Stock Price History

NASDAQ: FATEHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

2.18+0.05 (+2.35%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FATE price history at a glance

The price history for Fate Therapeutics (FATE) on this page begins on September 30, 2013, when the stock closed at $7.15; it most recently closed at $2.18 on October 5, 2026. The highest price in this record is $121.16, reached on January 11, 2021; the latest close is 98.2% below that peak. Across the 12 complete calendar years in the table, FATE finished higher in 4 and lower in 8. Its best year was 2020 (+376.1%) and its worst was 2022 (-82.8%).

Over roughly 13 years the share price changed -69.5%, a -8.7% compound annual price return (excluding dividends). In the last 12 months alone, FATE has gained 35.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2013
$121.16
Date of high
Jan 11, 2021
Low since 2013
$0.66
Date of low
Mar 31, 2025
52-week high
$3.23
52-week low
$0.95
IPO year
2013
Last close
$2.18

FATE returns

1 week

-6.03%

1 month

-10.66%

3 months

-29.68%

6 months

+75.81%

Year to date

+122.45%

1 year

+35.40%

3 years

+28.24%

5 years

-96.44%

FATE price return, excluding dividends.

FATE annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.18+120.20%
20250.99-45.00%
20241.80-51.87%
20233.74-62.93%
202210.09-82.76%
202158.51-35.65%
202090.93+376.07%
201919.10+29.23%
201814.78+141.90%
20176.11+143.43%
20162.51-25.52%
20153.37-34.44%
20145.14-24.63%
2013*6.82-4.62%

* Partial year: the record begins after the start of 2013; return measured from the first available close.

2026 return is year to date.

FATE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.132.282.102.18+2.35%
2.122.132.032.13-0.93%
2.282.302.142.15-6.11%
2.432.492.292.29-5.76%
2.322.582.292.43+4.74%
2.342.362.272.32+0.87%
2.372.392.292.30-2.95%
2.402.502.362.37-0.42%
2.372.412.292.380.00%
2.302.422.272.38+1.28%
2.342.472.272.35+0.86%
2.432.432.272.33-4.12%
2.572.592.432.43-5.81%
2.552.632.512.58+1.98%
2.522.582.442.530.00%
2.592.612.482.53+0.40%
2.482.692.462.52+3.28%
2.352.472.352.44+3.83%
2.332.402.272.35+0.43%
2.302.402.282.34+1.30%
2.362.392.302.31-0.86%
2.422.452.282.33-4.51%
2.482.522.422.44-2.40%
2.452.552.402.50+0.81%
2.382.492.382.48+2.48%
2.452.512.402.42-1.22%
2.432.512.382.45+0.82%
2.352.482.342.43+1.67%
2.402.442.372.39-1.65%
2.512.532.412.43-4.33%
2.562.602.512.54-1.17%
2.542.602.502.57+0.78%
2.462.622.462.55+4.51%
2.342.452.232.44+4.72%
2.462.512.322.33-4.90%
2.652.652.442.45-7.55%
2.612.702.592.65+3.52%
2.592.632.532.56-2.29%
2.572.702.512.62+1.95%
2.582.602.482.57+1.98%
2.832.852.512.52-7.35%
2.752.812.692.72-0.73%
2.792.822.692.74-0.72%
2.852.852.742.76-1.43%
2.532.882.482.80+12.45%
2.642.642.462.49-4.23%
2.622.682.562.60+1.17%
2.532.692.412.57+2.80%
2.432.552.372.50+2.04%
2.512.562.392.45-2.39%
2.362.552.352.51+6.36%
2.332.432.262.36+1.72%
2.422.422.252.32-4.53%
2.492.522.392.43+0.83%
2.522.552.402.41-4.37%
2.572.612.472.52-2.33%
2.802.822.572.58-8.83%
2.842.862.782.83+1.07%
2.762.892.742.80+0.72%
2.662.942.602.78+1.83%
2.942.942.692.73-8.70%
2.993.022.862.990.00%
3.033.102.962.99-0.99%
3.083.232.803.02-2.58%
3.113.142.823.10-0.32%
2.973.162.943.11+6.14%
2.923.082.842.93-2.98%
3.003.152.893.02+1.00%
2.933.122.842.99+2.40%
3.023.212.872.92-3.31%
2.663.112.643.02+11.85%
2.422.722.382.70+11.57%
2.172.482.082.42+15.24%
1.882.111.862.10+12.30%
2.092.151.811.87-9.22%
2.172.352.052.06-4.63%
2.102.322.072.16+0.47%
2.072.232.012.15+2.87%
2.002.141.932.09+6.63%
1.892.041.881.96+3.16%
2.032.031.861.90-5.47%
2.112.151.952.01-2.43%
2.002.161.932.06+4.57%
1.921.991.821.97+5.35%
1.932.021.871.87-1.58%
1.952.091.821.90-0.52%
2.002.001.901.91-3.54%
2.152.201.941.98-10.41%
2.222.312.122.21-0.45%
2.512.572.192.22-13.62%
2.712.772.552.57-6.20%
2.752.782.532.74-3.52%
2.682.882.642.84+7.98%
2.372.672.312.63+10.97%
2.192.442.152.37+10.23%
2.282.312.092.15-4.44%
2.112.322.092.25+7.14%
1.792.151.792.10+14.13%
1.871.981.831.84-2.65%
1.701.911.591.89+9.25%
1.731.831.691.73-1.70%
1.861.911.711.76-7.37%
2.022.201.901.90-11.21%
2.192.221.832.14-4.89%
2.192.272.062.25+3.21%
2.362.432.152.18-8.79%
2.402.472.322.39-1.65%
2.252.472.102.43+6.11%
2.402.412.162.29-2.97%
2.052.361.982.36+31.11%
1.541.881.531.80+17.65%
1.251.591.241.53+22.40%
1.221.281.221.25+0.81%
1.281.301.221.24-4.62%
1.301.341.281.30-0.76%
1.361.381.301.31-1.50%
1.321.351.291.33+0.76%
1.371.391.301.32-3.65%
1.391.401.361.37+1.48%
1.401.401.321.35-2.88%
1.381.411.351.390.00%
1.401.421.351.39+1.46%
1.281.391.281.37+6.20%
1.341.361.261.29-3.73%
1.341.421.331.34+2.29%
1.251.451.251.31+5.65%
1.281.281.221.24-2.36%
1.191.291.181.27+7.63%
1.201.231.161.18+2.61%
1.191.211.131.15-3.36%
1.221.261.191.19-2.46%
1.201.241.181.22-1.61%
1.221.271.221.24+3.33%
1.151.241.151.20+6.19%
1.151.171.101.13-3.42%
1.221.231.141.17-4.88%
1.201.311.201.23+0.82%
1.151.291.151.22+7.96%
1.131.171.111.13-1.74%
1.111.231.111.15+4.55%
1.091.131.071.10+1.85%
1.061.101.041.08+1.89%
1.131.141.051.06-6.19%
1.181.191.131.13-2.59%
1.171.201.151.16-0.85%
1.181.221.111.170.00%
1.231.261.171.17-4.88%
1.291.301.211.23-4.65%
1.331.381.291.29-3.01%
1.321.381.281.330.00%
1.341.371.261.33-3.62%
1.411.431.341.38-4.83%
1.401.481.371.45+5.84%
1.451.451.331.37-8.67%
1.411.521.411.50+1.35%
1.551.601.441.48-5.13%
1.461.581.391.56+5.41%
1.621.701.481.48-8.64%
1.511.671.491.62+7.28%
1.451.541.411.51+3.42%
1.381.471.321.46+4.29%
1.341.401.311.40+2.19%
1.331.401.331.37+2.24%
1.241.401.231.34+7.20%
1.191.291.181.25+4.17%
1.171.211.151.20+2.56%
1.101.181.071.17+7.34%
1.131.171.091.09-2.68%
1.131.131.071.12-1.75%
1.061.141.051.14+8.57%
1.121.141.041.05-8.70%
1.191.191.101.15-0.86%
1.231.231.101.16-5.69%
1.171.261.141.23+3.36%
1.171.191.111.190.00%
1.201.211.171.19-1.65%
1.321.321.191.21-7.63%
1.211.321.211.31+6.50%
1.211.251.171.23+1.65%
1.251.281.201.21-3.20%
1.191.321.181.25+5.93%
1.131.181.111.18+7.27%
1.171.191.101.10-7.56%
1.041.221.041.19+13.33%
1.071.091.031.05-2.78%
1.031.091.031.08+5.88%
1.071.081.021.02-4.67%
1.071.081.031.07+1.90%
1.061.091.041.05-0.94%
1.111.121.041.06-4.50%
1.021.131.021.11+9.90%
1.001.061.001.010.00%
0.991.020.971.01+2.02%
0.991.010.970.99+1.02%
0.991.000.970.980.00%
0.981.000.960.98-2.00%
1.001.020.981.000.00%
1.001.020.981.00-0.99%
1.001.031.001.01+3.06%
1.061.070.950.98-6.67%
1.061.101.051.050.00%
1.051.121.031.050.00%
1.061.081.021.050.00%
1.101.131.051.05-3.67%
1.121.191.081.09-2.68%
1.161.161.091.12-2.61%
1.121.171.091.15+3.60%
1.091.131.071.11+1.83%
1.061.101.041.09+3.81%
1.081.101.041.05-1.87%
1.081.111.031.07-0.93%
1.081.121.061.08-1.82%
1.071.121.051.10+1.85%
1.001.090.991.08+6.93%
1.041.061.001.01-1.94%
1.141.151.021.03-9.65%
1.101.161.101.14+3.64%
1.081.101.051.10+3.77%
1.101.131.041.06-1.85%
1.051.101.051.08+4.85%
1.001.050.971.03+3.00%
1.061.110.991.00-4.76%
0.981.080.981.05+2.94%
0.991.030.961.02+5.15%
0.981.060.960.97+1.04%
0.991.050.950.96-3.03%
1.041.100.980.99-4.81%
1.111.161.031.04-7.14%
1.091.131.061.12+2.75%
1.101.121.051.09+1.87%
1.031.101.001.07+2.88%
1.081.141.031.04-4.59%
1.191.201.081.09-8.40%
1.241.311.191.19-5.56%
1.391.401.231.26-6.67%
1.401.511.341.35+4.65%
1.351.381.281.29-3.73%
1.481.491.311.34-10.07%
1.531.571.471.49-3.87%
1.751.941.491.55-6.06%
1.501.701.471.65+8.55%
1.501.551.421.52+2.01%
1.531.581.441.49-2.61%
1.521.561.431.53-0.65%
1.501.561.471.54+4.76%
1.521.531.451.47-4.55%
1.521.651.481.54+0.65%
1.511.531.441.53+2.00%
1.381.501.301.50+7.91%
1.611.631.381.39-15.24%
1.631.661.441.64+1.86%
1.521.661.431.61—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FATE chart for longer ranges.