$2.15
+0.0600 (+2.87%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.82 | $2.88 | Monday, 22nd Jun 2026 FATE stock ended at $2.15. This is 2.87% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 10.70% from a day low at $2.01 to a day high of $2.23. |
| 90 days | $1.10 | $2.88 | |
| 52 weeks | $0.91 | $2.88 |
Historical Fate Therapeutics prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $2.07 | $2.23 | $2.01 | $2.15 | 5 694 940 |
| Jun 18, 2026 | $2.00 | $2.14 | $1.93 | $2.09 | 4 115 889 |
| Jun 17, 2026 | $1.89 | $2.04 | $1.88 | $1.96 | 1 647 320 |
| Jun 16, 2026 | $2.03 | $2.03 | $1.86 | $1.90 | 1 857 052 |
| Jun 15, 2026 | $2.07 | $2.07 | $1.95 | $2.01 | 2 853 811 |
| Jun 12, 2026 | $1.99 | $2.16 | $1.93 | $2.06 | 4 696 808 |
| Jun 11, 2026 | $1.92 | $1.98 | $1.82 | $1.97 | 1 743 387 |
| Jun 10, 2026 | $1.91 | $2.02 | $1.87 | $1.87 | 2 022 502 |
| Jun 09, 2026 | $1.93 | $2.09 | $1.82 | $1.90 | 1 881 024 |
| Jun 08, 2026 | $2.00 | $2.00 | $1.90 | $1.91 | 1 363 226 |
| Jun 05, 2026 | $2.15 | $2.19 | $1.94 | $1.98 | 3 886 094 |
| Jun 04, 2026 | $2.22 | $2.31 | $2.12 | $2.21 | 3 588 100 |
| Jun 03, 2026 | $2.51 | $2.57 | $2.19 | $2.22 | 7 473 179 |
| Jun 02, 2026 | $2.71 | $2.77 | $2.55 | $2.57 | 2 846 512 |
| Jun 01, 2026 | $2.73 | $2.78 | $2.53 | $2.74 | 7 425 061 |
| May 29, 2026 | $2.69 | $2.88 | $2.64 | $2.84 | 5 177 802 |
| May 28, 2026 | $2.37 | $2.67 | $2.31 | $2.63 | 6 539 025 |
| May 27, 2026 | $2.19 | $2.44 | $2.15 | $2.37 | 7 432 281 |
| May 26, 2026 | $2.26 | $2.31 | $2.09 | $2.15 | 5 451 546 |
| May 22, 2026 | $2.14 | $2.32 | $2.09 | $2.25 | 5 890 386 |
| May 21, 2026 | $1.79 | $2.15 | $1.79 | $2.10 | 5 309 958 |
| May 20, 2026 | $1.89 | $1.98 | $1.83 | $1.84 | 2 833 022 |
| May 19, 2026 | $1.70 | $1.91 | $1.59 | $1.89 | 5 857 837 |
| May 18, 2026 | $1.73 | $1.83 | $1.69 | $1.73 | 2 096 382 |
| May 15, 2026 | $1.86 | $1.91 | $1.71 | $1.76 | 2 059 249 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FATE stock historical prices to predict future price movements?
Trend Analysis: Examine the FATE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FATE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FATE