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 $1,174.86 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $25.74, while $1000 invested 1 year ago would be worth $1,885.96. This corresponds to total returns of 17.49%, -97.43%, 88.6%, respectively, with annualized returns of 1.62%, -51.88%, 88.6%.

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
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
June 15, 2026	2.11	2.01	2.01	2.15	1.95	2.85M
June 12, 2026	2	2.06	2.06	2.16	1.93	4.7M
June 11, 2026	1.92	1.97	1.97	1.99	1.82	1.74M
June 10, 2026	1.93	1.87	1.87	2.02	1.87	2.04M
June 09, 2026	1.95	1.9	1.9	2.09	1.82	1.89M
June 08, 2026	2	1.91	1.91	2	1.9	1.37M
June 05, 2026	2.15	1.98	1.98	2.19	1.94	0
June 04, 2026	2.22	2.21	2.21	2.31	2.12	3.58M
June 03, 2026	2.51	2.22	2.22	2.57	2.19	7.47M
June 02, 2026	2.71	2.57	2.57	2.77	2.55	2.92M
June 01, 2026	2.75	2.74	2.74	2.78	2.53	7.43M
May 29, 2026	2.68	2.84	2.84	2.88	2.64	5.19M
May 28, 2026	2.37	2.63	2.63	2.67	2.31	6.54M
May 27, 2026	2.19	2.37	2.37	2.44	2.15	7.44M
May 26, 2026	2.28	2.15	2.15	2.31	2.09	5.57M
May 22, 2026	2.11	2.25	2.25	2.32	2.09	5.9M
May 21, 2026	1.79	2.1	2.1	2.15	1.79	5.35M
May 20, 2026	1.87	1.84	1.84	1.98	1.83	2.88M
May 19, 2026	1.7	1.89	1.89	1.91	1.59	5.86M
May 18, 2026	1.73	1.73	1.73	1.83	1.69	2.1M
May 15, 2026	1.86	1.76	1.76	1.91	1.71	2.06M
May 14, 2026	2.02	1.9	1.9	2.2	1.9	3.76M
May 13, 2026	2.17	2.13	2.13	2.22	1.83	5.38M
May 12, 2026	2.19	2.25	2.25	2.27	2.06	2.1M
May 11, 2026	2.36	2.18	2.18	2.43	2.15	3.42M
May 08, 2026	2.4	2.39	2.39	2.47	2.32	2.54M
May 07, 2026	2.25	2.43	2.43	2.47	2.1	4.37M
May 06, 2026	2.4	2.29	2.29	2.41	2.16	5.86M
May 05, 2026	2.05	2.36	2.36	2.36	1.98	10.64M
May 04, 2026	1.54	1.8	1.8	1.88	1.53	8.62M
May 01, 2026	1.25	1.53	1.53	1.59	1.24	5.1M
April 30, 2026	1.22	1.25	1.25	1.28	1.22	741,450
April 29, 2026	1.28	1.24	1.24	1.3	1.22	909,805
April 28, 2026	1.3	1.3	1.3	1.34	1.28	737,029
April 27, 2026	1.36	1.31	1.31	1.38	1.3	1.35M
April 24, 2026	1.32	1.33	1.33	1.35	1.29	936,524
April 23, 2026	1.37	1.32	1.32	1.39	1.3	989,314
April 22, 2026	1.39	1.37	1.37	1.4	1.36	700,878
April 21, 2026	1.4	1.35	1.35	1.4	1.32	1.21M
April 20, 2026	1.38	1.39	1.39	1.41	1.35	1.2M
April 17, 2026	1.4	1.39	1.39	1.42	1.35	2.02M
April 16, 2026	1.28	1.37	1.37	1.39	1.28	1.23M
April 15, 2026	1.34	1.29	1.29	1.36	1.26	1.42M
April 14, 2026	1.34	1.34	1.34	1.42	1.33	1.59M
April 13, 2026	1.25	1.31	1.31	1.45	1.25	2.27M
April 10, 2026	1.28	1.24	1.24	1.28	1.22	1.21M
April 09, 2026	1.19	1.27	1.27	1.29	1.18	1.45M
April 08, 2026	1.2	1.18	1.18	1.23	1.16	1.09M
April 07, 2026	1.19	1.15	1.15	1.21	1.13	1.37M
April 06, 2026	1.22	1.19	1.19	1.25	1.19	852,681
April 02, 2026	1.2	1.22	1.22	1.24	1.18	660,523
April 01, 2026	1.22	1.24	1.24	1.26	1.22	707,307
March 31, 2026	1.15	1.2	1.2	1.24	1.15	1.49M
March 30, 2026	1.15	1.13	1.13	1.17	1.1	843,114
March 27, 2026	1.22	1.17	1.17	1.23	1.14	1.16M
March 26, 2026	1.2	1.23	1.23	1.31	1.2	1.22M