Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fate Therapeuti (FATE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 2.34 2.465 2.275 2.35 342,385
24th Sep 2026 (Thu) 2.40 2.40 2.275 2.33 87,406
23rd Sep 2026 (Wed) 2.57 2.585 2.43 2.43 66,547
22nd Sep 2026 (Tue) 2.53 2.625 2.52 2.58 121,806
21st Sep 2026 (Mon) 2.50 2.57 2.45 2.53 69,023
18th Sep 2026 (Fri) 2.59 2.59 2.475 2.53 550,144
17th Sep 2026 (Thu) 2.51 2.68 2.47 2.52 402,560
16th Sep 2026 (Wed) 2.355 2.46 2.35 2.44 50,652
15th Sep 2026 (Tue) 2.34 2.39 2.275 2.35 78,597
14th Sep 2026 (Mon) 2.30 2.40 2.285 2.34 64,669
11th Sep 2026 (Fri) 2.35 2.38 2.30 2.31 33,377
10th Sep 2026 (Thu) 2.43 2.43 2.285 2.33 59,263
9th Sep 2026 (Wed) 2.47 2.52 2.43 2.44 40,348
8th Sep 2026 (Tue) 2.395 2.54 2.395 2.50 124,646
7th Sep 2026 (Mon) 2.425 2.49 2.42 2.48 41,004
4th Sep 2026 (Fri) 2.425 2.49 2.42 2.48 41,004
3rd Sep 2026 (Thu) 2.47 2.50 2.405 2.42 38,683
2nd Sep 2026 (Wed) 2.44 2.50 2.38 2.45 49,638
1st Sep 2026 (Tue) 2.355 2.475 2.34 2.43 72,078
31st Aug 2026 (Mon) 2.39 2.42 2.36 2.39 34,379
28th Aug 2026 (Fri) 2.50 2.515 2.41 2.43 44,117
27th Aug 2026 (Thu) 2.55 2.59 2.505 2.54 140,836
26th Aug 2026 (Wed) 2.53 2.60 2.51 2.57 71,113
25th Aug 2026 (Tue) 2.47 2.62 2.46 2.55 165,431
24th Aug 2026 (Mon) 2.34 2.445 2.235 2.44 89,777
21st Aug 2026 (Fri) 2.49 2.505 2.32 2.33 77,986
20th Aug 2026 (Thu) 2.64 2.64 2.44 2.45 71,294
19th Aug 2026 (Wed) 2.60 2.69 2.60 2.65 65,117
18th Aug 2026 (Tue) 2.56 2.625 2.54 2.56 41,477
17th Aug 2026 (Mon) 2.57 2.70 2.51 2.62 262,100
14th Aug 2026 (Fri) 2.57 2.595 2.48 2.57 67,064
13th Aug 2026 (Thu) 2.845 2.845 2.51 2.52 168,183
12th Aug 2026 (Wed) 2.71 2.805 2.69 2.72 55,079
11th Aug 2026 (Tue) 2.82 2.82 2.69 2.74 28,862
10th Aug 2026 (Mon) 2.78 2.83 2.74 2.76 81,946
7th Aug 2026 (Fri) 2.57 2.875 2.485 2.80 406,393
6th Aug 2026 (Thu) 2.60 2.635 2.45 2.49 47,028
5th Aug 2026 (Wed) 2.615 2.68 2.56 2.60 298,296
4th Aug 2026 (Tue) 2.54 2.68 2.415 2.57 445,566
3rd Aug 2026 (Mon) 2.41 2.55 2.37 2.50 86,240
31st Jul 2026 (Fri) 2.54 2.54 2.40 2.45 60,628
30th Jul 2026 (Thu) 2.39 2.545 2.35 2.51 71,322
29th Jul 2026 (Wed) 2.35 2.43 2.265 2.36 63,717
28th Jul 2026 (Tue) 2.42 2.42 2.255 2.32 222,822
FTSE 100 Latest
Value10,684.88
Change-10.37