Fate Therapeutics, Inc.
FATENASDAQHealthcare● Active
$1.91
$-0.07(-3.54%)
Market Cap$222627690
P/E Ratio—
52W High$2.88
52W Low$0.91
Fate Therapeutics, Inc.（FATE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fate · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$97.43
Aug 10, 2021
-98.0% from here
5-Year Low5Y
$0.6611
Apr 4, 2025
+188.9% from low
IPO Priceadj.
$6.62
Oct 1, 2013
-71.1% since IPO
1 Year Ago
$1.52
Jun 9, 2025
+25.7% in 1Y
5 Years Ago
$82.87
Jun 9, 2021
-97.7% in 5Y
10 Years Ago
$1.70
Jun 9, 2016
+12.4% in 10Y
Historical Price Data · FATE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.00 | $2.00 | $1.90 | $1.91 | $1.91 | 1.4M | -4.50% |
| Jun 5, 2026 | $2.15 | $2.19 | $1.94 | $1.98 | $1.98 | 3.9M | -7.91% |
| Jun 4, 2026 | $2.22 | $2.31 | $2.12 | $2.21 | $2.21 | 3.6M | -0.45% |
| Jun 3, 2026 | $2.51 | $2.57 | $2.19 | $2.22 | $2.22 | 7.6M | -11.55% |
| Jun 2, 2026 | $2.71 | $2.77 | $2.55 | $2.57 | $2.57 | 2.9M | -5.17% |
| Jun 1, 2026 | $2.75 | $2.78 | $2.53 | $2.74 | $2.74 | 7.4M | -0.36% |
| May 29, 2026 | $2.68 | $2.88 | $2.64 | $2.84 | $2.84 | 5.2M | +5.97% |
| May 28, 2026 | $2.37 | $2.67 | $2.31 | $2.63 | $2.63 | 6.5M | +10.97% |
| May 27, 2026 | $2.19 | $2.44 | $2.15 | $2.37 | $2.37 | 7.4M | +8.22% |
| May 26, 2026 | $2.28 | $2.31 | $2.09 | $2.15 | $2.15 | 5.6M | -5.70% |
| May 22, 2026 | $2.11 | $2.32 | $2.09 | $2.25 | $2.25 | 5.9M | +6.64% |
| May 21, 2026 | $1.79 | $2.15 | $1.79 | $2.10 | $2.10 | 5.4M | +17.32% |
| May 20, 2026 | $1.87 | $1.98 | $1.83 | $1.84 | $1.84 | 2.9M | -1.60% |
| May 19, 2026 | $1.70 | $1.91 | $1.59 | $1.89 | $1.89 | 5.9M | +11.18% |
| May 18, 2026 | $1.73 | $1.83 | $1.69 | $1.73 | $1.73 | 2.1M | +0.00% |
| May 15, 2026 | $1.86 | $1.91 | $1.71 | $1.76 | $1.76 | 2.1M | -5.38% |
| May 14, 2026 | $2.02 | $2.20 | $1.90 | $1.90 | $1.90 | 3.8M | -5.94% |
| May 13, 2026 | $2.19 | $2.22 | $1.83 | $2.13 | $2.13 | 5.4M | -2.74% |
| May 12, 2026 | $2.19 | $2.27 | $2.06 | $2.25 | $2.25 | 2.1M | +2.74% |
| May 11, 2026 | $2.36 | $2.43 | $2.15 | $2.18 | $2.18 | 3.4M | -7.63% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FATE
Jan 1 → Dec 31 · 6 years2026+92.5%$0.99 → $1.91
+92.5%
2025-41.5%$1.68 → $0.98
-41.5%
2024-54.9%$3.66 → $1.65
-54.9%
2023-62.4%$9.94 → $3.74
-62.4%
2022-82.8%$58.62 → $10.09
-82.8%
2021-29.1%$82.52 → $58.51
-29.1%
Best Year2026 · +92.5%
Worst Year2022 · -82.8%
Positive Years1 / 6
Avg Annual Return-29.7%
6Y Total Return-97.7%
6Y CAGR~-46.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FATE?
If you invested $1,000 in FATE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,124
Total Return+12.4%
CAGR~+1.2% / yr
Profit+$124
Based on Jun 9, 2016 · $1.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fate Therapeutics, Inc.（FATE）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FATE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FATE 历史股价FMP 日线复权 OHLCV