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 $585.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $28.74, while $1000 invested 1 year ago would be worth $1,543.27. This corresponds to total returns of -41.42%, -97.13%, 54.33%, respectively, with annualized returns of -5.21%, -50.81%, 54.33%.

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
November 11, 2026	1.78	1.61	1.61	1.78	1.6	2.6M
November 10, 2026	1.9	1.77	1.77	1.96	1.7	1.74M
November 09, 2026	1.87	1.94	1.94	2	1.85	2.21M
November 06, 2026	1.85	1.84	1.84	1.95	1.81	1.86M
November 05, 2026	1.98	1.85	1.85	2.03	1.82	2.79M
November 04, 2026	2.07	2.09	2.09	2.1	2.03	723,981
November 03, 2026	2.02	2.04	2.04	2.12	2.01	876,174
November 02, 2026	2.11	2.01	2.01	2.15	1.98	1.27M
October 30, 2026	2.13	2.08	2.08	2.17	2.01	1.06M
October 29, 2026	2.17	2.17	2.17	2.23	2.12	803,206
October 28, 2026	2.04	2.17	2.17	2.18	2.04	1.1M
October 27, 2026	2.05	2.07	2.07	2.09	2.03	923,550
October 26, 2026	2.1	2.06	2.06	2.14	2.04	1.46M
October 23, 2026	2.08	2.11	2.11	2.13	2.02	1.11M
October 22, 2026	2.07	2.09	2.09	2.11	2.04	862,791
October 21, 2026	2.06	2.07	2.07	2.14	2.05	1.21M
October 20, 2026	1.86	2.06	2.06	2.15	1.84	1.74M
October 19, 2026	1.79	1.86	1.86	1.9	1.75	1.68M
October 16, 2026	1.94	1.79	1.79	1.98	1.78	1.38M
October 15, 2026	1.96	1.93	1.93	2	1.91	1.16M
October 14, 2026	1.95	1.94	1.94	1.99	1.89	1.67M
October 13, 2026	2.12	2	2	2.12	1.98	952,469
October 12, 2026	2.13	2.13	2.13	2.18	2.1	616,843
October 09, 2026	2.13	2.18	2.18	2.28	2.1	770,744
October 08, 2026	2.12	2.13	2.13	2.13	2.03	1.48M
October 07, 2026	2.28	2.15	2.15	2.3	2.14	861,147
October 06, 2026	2.43	2.29	2.29	2.49	2.29	1.13M
October 05, 2026	2.32	2.43	2.43	2.58	2.29	3.38M
October 02, 2026	2.34	2.32	2.32	2.36	2.27	657,021
October 01, 2026	2.37	2.3	2.3	2.39	2.29	811,722
September 30, 2026	2.4	2.37	2.37	2.5	2.36	1.08M
September 29, 2026	2.37	2.38	2.38	2.41	2.29	1.44M
September 28, 2026	2.3	2.38	2.38	2.42	2.27	1.14M
September 25, 2026	2.34	2.35	2.35	2.47	2.27	3.39M
September 24, 2026	2.43	2.33	2.33	2.43	2.27	1.18M
September 23, 2026	2.57	2.43	2.43	2.59	2.43	905,872
September 22, 2026	2.55	2.58	2.58	2.63	2.51	1.66M
September 21, 2026	2.47	2.53	2.53	2.58	2.47	1.27M
September 18, 2026	2.59	2.53	2.53	2.61	2.48	4.19M
September 17, 2026	2.48	2.52	2.52	2.69	2.46	5.14M
September 16, 2026	2.35	2.44	2.44	2.47	2.35	1.28M
September 15, 2026	2.33	2.35	2.35	2.4	2.27	828,181
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