Fate Therapeutics, Inc. (FATE) NASDAQ

Currency In USD

FATE Historical Return

If you invested $1000 in Fate Therapeutics, Inc. (FATE) 10 years ago, it would be worth $855.56 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.12, while $1000 invested 1 year ago would be worth $2,398.5. This corresponds to total returns of -14.44%, -96.49%, 139.85%, respectively, with annualized returns of -1.55%, -48.82%, 139.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FATE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2.36	2.31	2.31	2.39	2.3	742,389
September 10, 2026	2.42	2.33	2.33	2.45	2.28	751,110
September 09, 2026	2.48	2.44	2.44	2.52	2.42	552,906
September 08, 2026	2.45	2.5	2.5	2.55	2.4	1.92M
September 04, 2026	2.38	2.48	2.48	2.49	2.38	609,931
September 03, 2026	2.45	2.42	2.42	2.51	2.4	715,335
September 02, 2026	2.43	2.45	2.45	2.51	2.38	1.22M
September 01, 2026	2.35	2.43	2.43	2.48	2.34	1.04M
August 31, 2026	2.4	2.39	2.39	2.44	2.37	549,238
August 28, 2026	2.51	2.43	2.43	2.53	2.41	709,815
August 27, 2026	2.56	2.54	2.54	2.6	2.51	1.57M
August 26, 2026	2.54	2.57	2.57	2.6	2.5	1.05M
August 25, 2026	2.46	2.55	2.55	2.62	2.46	2.43M
August 24, 2026	2.33	2.44	2.44	2.45	2.23	1.31M
August 21, 2026	2.46	2.33	2.33	2.51	2.32	1.68M
August 20, 2026	2.65	2.45	2.45	2.65	2.44	1.57M
August 19, 2026	2.61	2.65	2.65	2.7	2.61	0
August 18, 2026	2.59	2.56	2.56	2.63	2.53	940,948
August 17, 2026	2.57	2.62	2.62	2.7	2.51	3.18M
August 14, 2026	2.58	2.57	2.57	2.6	2.48	1.98M
August 13, 2026	2.83	2.52	2.52	2.85	2.51	2.35M
August 12, 2026	2.75	2.72	2.72	2.81	2.72	0
August 11, 2026	2.79	2.74	2.74	2.79	2.69	0
August 10, 2026	2.85	2.76	2.76	2.85	2.74	1.95M
August 07, 2026	2.53	2.8	2.8	2.88	2.48	4.02M
August 06, 2026	2.64	2.49	2.49	2.64	2.46	2.23M
August 05, 2026	2.62	2.6	2.6	2.68	2.56	3.39M
August 04, 2026	2.53	2.57	2.57	2.69	2.41	6.44M
August 03, 2026	2.43	2.5	2.5	2.55	2.37	1.25M
July 31, 2026	2.51	2.45	2.45	2.56	2.39	1.46M
July 30, 2026	2.36	2.51	2.51	2.55	2.35	1.69M
July 29, 2026	2.33	2.36	2.36	2.43	2.26	1.08M
July 28, 2026	2.42	2.32	2.32	2.42	2.25	1.84M
July 27, 2026	2.49	2.43	2.43	2.52	2.39	563,933
July 23, 2026	2.57	2.52	2.52	2.61	2.47	1.63M
July 22, 2026	2.8	2.58	2.58	2.82	2.57	1.49M
July 21, 2026	2.84	2.83	2.83	2.86	2.78	1.14M
July 20, 2026	2.76	2.8	2.8	2.89	2.74	1.46M
July 17, 2026	2.66	2.78	2.78	2.94	2.6	1.69M
July 16, 2026	2.94	2.73	2.73	2.94	2.69	5.2M
July 15, 2026	2.99	2.99	2.99	3.02	2.86	1.93M
July 14, 2026	3.03	2.99	2.99	3.1	2.96	1.87M
July 13, 2026	3.08	3.02	3.02	3.23	2.8	6.04M
July 10, 2026	3.11	3.1	3.1	3.14	2.82	6.52M
July 09, 2026	2.97	3.11	3.11	3.16	2.94	3.05M
July 08, 2026	2.92	2.93	2.93	3.08	2.84	1.91M
July 07, 2026	3	3.02	3.02	3.15	2.89	2.42M
July 06, 2026	2.93	2.99	2.99	3.12	2.84	3.39M
July 02, 2026	3.02	2.92	2.92	3.21	2.87	4.19M
July 01, 2026	2.66	3.02	3.02	3.11	2.64	5.87M
June 30, 2026	2.42	2.7	2.7	2.72	2.38	8.27M
June 29, 2026	2.17	2.42	2.42	2.48	2.08	5.89M
June 26, 2026	1.88	2.1	2.1	2.11	1.86	15.31M
June 25, 2026	2.09	1.87	1.87	2.15	1.81	6.68M
June 24, 2026	2.17	2.06	2.06	2.35	2.05	3.81M
June 23, 2026	2.1	2.16	2.16	2.32	2.07	7.85M
June 22, 2026	2.07	2.15	2.15	2.23	2.01	5.7M
June 18, 2026	2	2.09	2.09	2.14	1.93	4.12M
June 17, 2026	1.89	1.96	1.96	2.04	1.88	1.66M
June 16, 2026	2.03	1.9	1.9	2.03	1.86	1.86M