Nasdaq · FATE · stock
Fate Therapeutics INC (FATE) stock price history
Every Nasdaq trading session of Fate Therapeutics INC from Oct 1, 2013 to Sep 28, 2026: 3,267 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FATE adjusted close, 2013 to 2026
- $117.40
- All time high, 2021
- $3.23
- 52 week high, $0.9500 low
- 3,267
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FATE key facts
- Fate Therapeutics INC (FATE) closed at $2.38 on Sep 28, 2026 on Nasdaq.
- FATE's all time high close is $117.40, set on Jan 14, 2021; its all time low close is $0.6800 on Apr 3, 2025.
- FATE's 52 week range is $0.9500 to $3.23.
- FATE returned +138.0% over the year to Sep 28, 2026 and -96.1% over five years.
- Over ten years FATE returned -22%, -2.5% a year compounded.
- FATE's deepest drawdown was -99.4% from Jan 14, 2021 to Apr 3, 2025.
- DataCedar holds 3,267 daily sessions of FATE history from Oct 1, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FATE price chart, 2013 to 2026
FATE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +13.3% |
| 6 months | +103.4% |
| Year to date | +142.9% |
| 1 year | +138.0% |
| 3 years | +9.2% |
| 5 years | -96.1% |
| 10 years | -22.5% |
| Since Oct 1, 2013 | -64.0% |
| Compound annual growth, 13.0 years | -7.6% |
FATE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.40 on Jan 14, 2021
- All time low close
- $0.6800 on Apr 3, 2025
- 52 week high
- $3.23 on Jul 13, 2026
- 52 week low
- $0.9500 on Nov 14, 2025
- Deepest drawdown
- -99.4% from Jan 14, 2021 to Apr 3, 2025, not yet recovered
- Best single session
- +46.0% on May 6, 2015
- Worst single session
- -61.5% on Jan 6, 2023
- Volatility, 1 year annualised
- 92.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +365%
- Worst calendar year
- 2022, -83%
FATE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 1, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9900 | $3.23 | $0.9700 | $2.38 | +142.9% | 458.3M | 185 |
| 2025 | $1.68 | $1.99 | $0.6600 | $0.9800 | -40.6% | 497.5M | 250 |
| 2024 | $3.66 | $8.83 | $1.55 | $1.65 | -55.9% | 616.6M | 252 |
| 2023 | $9.94 | $11.44 | $1.63 | $3.74 | -62.9% | 647.4M | 250 |
| 2022 | $58.62 | $60.43 | $9.56 | $10.09 | -82.8% | 384.6M | 251 |
| 2021 | $91.54 | $121.16 | $43.60 | $58.51 | -35.7% | 262.7M | 252 |
| 2020 | $19.74 | $103.66 | $16.75 | $90.93 | +364.6% | 261.4M | 253 |
| 2019 | $12.45 | $22.82 | $11.70 | $19.57 | +52.5% | 193.8M | 252 |
| 2018 | $6.10 | $17.98 | $5.90 | $12.83 | +110.0% | 173.8M | 251 |
| 2017 | $2.61 | $6.75 | $2.44 | $6.11 | +143.4% | 80.5M | 251 |
| 2016 | $3.35 | $3.82 | $1.46 | $2.51 | -25.5% | 64.2M | 252 |
| 2015 | $4.60 | $8.78 | $3.12 | $3.37 | -33.0% | 26.5M | 252 |
| 2014 | $6.35 | $13.55 | $3.50 | $5.03 | -19.9% | 7.6M | 252 |
| 2013 | $6.56 | $9.19 | $4.30 | $6.28 | n/a | 6.1M | 64 |
FATE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.38 | -0.4% |
| August 2026 | $2.39 | -2.4% |
| July 2026 | $2.45 | -9.3% |
| June 2026 | $2.70 | -4.9% |
| May 2026 | $2.84 | +127.2% |
| April 2026 | $1.25 | +4.2% |
| March 2026 | $1.20 | -18.9% |
| February 2026 | $1.48 | +24.4% |
| January 2026 | $1.19 | +21.4% |
| December 2025 | $0.9800 | -14.0% |
| November 2025 | $1.14 | -15.6% |
| October 2025 | $1.35 | +7.1% |
About the FATE data
Daily bars. 3,267 sessions from Oct 1, 2013 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FATE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FATE share price history
