Historical Stock Prices

FATE 
$5.96
*  
0.55
10.17%
Get FATE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FATE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 5.72 6 5.4101 5.96 43,137
04/16/2015 5.19 5.6 5.19 5.41 61,479
04/15/2015 5.1 5.17 5.08 5.15 32,734
04/14/2015 5.89 5.89 5.03 5.13 18,728
04/13/2015 5.12 5.3599 5.064 5.15 59,454
04/10/2015 5.05 5.22 5.02 5.22 36,051
04/09/2015 5.26 5.26 5 5.11 106,032
04/08/2015 5.17 5.39 5 5.03 70,281
04/07/2015 5.19 5.2 5 5.125 49,818
04/06/2015 5.08 5.1676 4.83 5.03 74,550
04/02/2015 4.76 5.075 4.76 5.03 109,635
04/01/2015 4.93 4.93 4.75 4.81 100,485
03/31/2015 4.91 4.98 4.76 4.89 16,818
03/30/2015 5 5.01 4.8 4.99 62,961
03/27/2015 4.94 5.06 4.7501 4.91 24,259
03/26/2015 4.8201 4.93 4.7041 4.87 21,402
03/25/2015 5.1 5.1 4.89 4.95 17,770
03/24/2015 5.04 5.05 4.96 5 25,989
03/23/2015 4.93 5.12 4.93 5.12 28,227
03/20/2015 4.923 5 4.923 4.94 10,947
03/19/2015 4.99 5 4.91 4.919 5,482
03/18/2015 4.88 5 4.8 4.99 20,828
03/17/2015 4.77 5 4.77 5 982
03/16/2015 5.11 5.11 4.8601 4.97 16,903
03/13/2015 5.2 5.21 4.77 5.05 58,377
03/12/2015 4.94 5.265 4.94 5.08 28,150
03/11/2015 4.93 5 4.86 4.86 11,826
03/10/2015 4.9699 4.9699 4.86 4.87 4,673
03/09/2015 5.22 5.22 4.74 4.84 18,017
03/06/2015 5.16 5.38 5.05 5.065 26,290
03/05/2015 4.984 5.5 4.92 5.08 54,660
03/04/2015 4.73 5.052 4.63 5 13,569
03/03/2015 5.01 5.01 4.9324 5 9,082
03/02/2015 5 5 4.83 4.97 9,034
02/27/2015 5.09 5.09 4.68 4.98 7,600
02/26/2015 4.948 5.04 4.81 4.85 14,039
02/25/2015 4.88 5.16 4.65 4.91 120,924
02/24/2015 5 5 4.61 4.87 19,469
02/23/2015 5.11 5.18 4.6237 4.93 9,533
02/20/2015 5.15 5.15 4.9844 5 10,251
02/19/2015 5.09 5.16 5 5.01 25,121
02/18/2015 5.04 5.16 4.95 5.02 45,326
02/17/2015 5.1 5.3997 4.94 5.02 34,695
02/13/2015 5.04 5.29 4.83 5 13,777
02/12/2015 5.02 5.17 4.81 5.07 41,616
02/11/2015 4.93 5.1 4.93 5 3,710
02/10/2015 5.15 5.15 4.72 4.8 4,572
02/09/2015 5.07 5.15 4.8 5.035 23,776
02/06/2015 5.15 5.15 4.7 5 22,378
02/05/2015 4.67 5 4.55 5 15,395
02/04/2015 5.09 5.09 4.54 4.76 10,679
02/03/2015 5.2 5.2 4.915 5 42,544
02/02/2015 5.11 5.2 4.9 5.2 103,117
01/30/2015 5.1 5.1 4.85 5.1 45,661
01/29/2015 5.1 5.1001 4.8741 5.1 96,467
01/28/2015 4.92 4.98 4.9 4.91 12,270
01/27/2015 4.95 4.95 4.81 4.9 9,982
01/26/2015 4.91 5 4.86 4.89 25,720
01/23/2015 5 5 4.8 4.85 1,408
01/22/2015 4.84 4.89 4.75 4.8 2,658
01/21/2015 4.83 4.9199 4.81 4.8325 4,658
01/20/2015 4.81 5 4.81 4.81 19,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?