FatPipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.86	1.95	1.81	1.85	1.85	-2.12%	23,096
Mar 12, 2026	1.92	2.22	1.85	1.89	1.89	-0.53%	216,007
Mar 11, 2026	1.65	1.99	1.62	1.90	1.90	15.85%	135,687
Mar 10, 2026	1.67	1.72	1.61	1.64	1.64	-3.53%	42,640
Mar 9, 2026	1.84	1.89	1.64	1.70	1.70	-6.08%	91,843
Mar 6, 2026	1.75	1.84	1.74	1.81	1.81	3.43%	27,161
Mar 5, 2026	1.71	1.84	1.71	1.75	1.75	1.16%	78,657
Mar 4, 2026	1.55	1.95	1.53	1.73	1.73	19.31%	602,459
Mar 3, 2026	1.39	1.50	1.31	1.45	1.45	-2.68%	78,736
Mar 2, 2026	1.49	1.54	1.42	1.49	1.49	2.05%	96,704
Feb 27, 2026	1.54	1.55	1.45	1.46	1.46	-5.19%	44,928
Feb 26, 2026	1.58	1.61	1.53	1.54	1.54	-4.35%	58,408
Feb 25, 2026	1.53	1.67	1.53	1.61	1.61	2.55%	61,250
Feb 24, 2026	1.54	1.59	1.50	1.57	1.57	0.64%	73,340
Feb 23, 2026	1.74	1.74	1.56	1.56	1.56	-9.30%	78,351
Feb 20, 2026	1.75	1.81	1.70	1.72	1.72	-3.91%	123,756
Feb 19, 2026	1.74	1.82	1.72	1.79	1.79	0.56%	74,856
Feb 18, 2026	1.80	1.86	1.75	1.78	1.78	-0.56%	48,208
Feb 17, 2026	1.84	1.93	1.79	1.79	1.79	-3.76%	75,016
Feb 13, 2026	1.79	1.96	1.77	1.86	1.86	2.76%	56,183
Feb 12, 2026	1.88	1.92	1.75	1.81	1.81	-4.23%	83,835
Feb 11, 2026	1.97	2.01	1.83	1.89	1.89	-2.58%	114,371
Feb 10, 2026	1.96	2.00	1.89	1.94	1.94	1.04%	108,177
Feb 9, 2026	1.99	1.99	1.70	1.92	1.92	-1.54%	145,134
Feb 6, 2026	1.92	2.16	1.83	1.95	1.95	5.41%	239,800
Feb 5, 2026	2.44	2.54	1.85	1.85	1.85	-31.23%	437,340
Feb 4, 2026	2.53	2.77	2.21	2.69	2.69	3.46%	1,514,451
Feb 3, 2026	3.16	3.23	2.60	2.60	2.60	41.30%	56,650,854
Feb 2, 2026	2.04	2.10	1.75	1.84	1.84	3.37%	4,116,284
Jan 30, 2026	1.84	1.87	1.73	1.78	1.78	2.89%	32,271
Jan 29, 2026	1.96	1.96	1.73	1.73	1.73	-9.90%	43,725
Jan 28, 2026	2.07	2.07	1.84	1.92	1.92	-1.54%	35,180
Jan 27, 2026	2.03	2.08	1.95	1.95	1.95	-2.01%	15,203
Jan 26, 2026	2.05	2.05	1.99	1.99	1.99	-1.00%	13,532
Jan 23, 2026	2.11	2.11	1.99	2.01	2.01	-1.95%	19,901
Jan 22, 2026	2.00	2.32	1.89	2.05	2.05	4.59%	168,115
Jan 21, 2026	2.02	2.02	1.92	1.96	1.96	-2.00%	11,844
Jan 20, 2026	1.92	2.00	1.92	2.00	2.00	4.17%	25,071
Jan 16, 2026	2.01	2.10	1.89	1.92	1.92	-4.00%	44,097
Jan 15, 2026	2.12	2.25	1.95	2.00	2.00	-4.76%	170,474
Jan 14, 2026	2.13	2.44	2.09	2.10	2.10	-0.94%	32,682
Jan 13, 2026	2.16	2.24	2.08	2.12	2.12	-2.75%	40,073
Jan 12, 2026	2.13	2.48	2.11	2.18	2.18	2.83%	62,860
Jan 9, 2026	2.25	2.33	2.12	2.12	2.12	-4.93%	14,807
Jan 8, 2026	2.24	2.28	2.23	2.23	2.23	0.45%	4,427
Jan 7, 2026	2.11	2.25	2.07	2.22	2.22	5.21%	39,959
Jan 6, 2026	2.15	2.22	2.06	2.11	2.11	-1.40%	45,086
Jan 5, 2026	2.20	2.20	2.06	2.14	2.14	-0.47%	15,623
Jan 2, 2026	2.12	2.17	2.02	2.15	2.15	6.44%	49,965
Dec 31, 2025	2.33	2.46	1.82	2.02	2.02	-15.48%	138,628