FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
2.800
+0.007 (0.25%)
Dec 4, 2025, 9:30 AM EST - Market open
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.69 | 2.83 | 2.64 | 2.79 | 2.79 | 4.22% | 15,852 |
| Dec 2, 2025 | 2.64 | 2.78 | 2.57 | 2.68 | 2.68 | 2.29% | 20,237 |
| Dec 1, 2025 | 2.81 | 2.81 | 2.58 | 2.62 | 2.62 | -7.42% | 19,051 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.75 | 2.83 | 2.83 | -2.41% | 25,462 |
| Nov 26, 2025 | 2.56 | 2.92 | 2.51 | 2.90 | 2.90 | 12.84% | 90,803 |
| Nov 25, 2025 | 2.84 | 2.85 | 2.54 | 2.57 | 2.57 | -5.17% | 66,434 |
| Nov 24, 2025 | 2.54 | 2.98 | 2.54 | 2.71 | 2.71 | 10.61% | 62,065 |
| Nov 21, 2025 | 2.46 | 2.69 | 2.30 | 2.45 | 2.45 | -1.61% | 25,220 |
| Nov 20, 2025 | 2.35 | 2.76 | 2.33 | 2.49 | 2.49 | 5.06% | 89,515 |
| Nov 19, 2025 | 2.37 | 2.46 | 2.26 | 2.37 | 2.37 | 0.42% | 55,587 |
| Nov 18, 2025 | 2.21 | 2.44 | 2.20 | 2.36 | 2.36 | 8.76% | 34,028 |
| Nov 17, 2025 | 2.19 | 2.34 | 2.14 | 2.17 | 2.17 | -3.98% | 16,679 |
| Nov 14, 2025 | 2.21 | 2.33 | 2.12 | 2.26 | 2.26 | 2.73% | 39,548 |
| Nov 13, 2025 | 2.50 | 2.62 | 2.19 | 2.20 | 2.20 | -14.40% | 104,076 |
| Nov 12, 2025 | 2.55 | 3.09 | 2.50 | 2.57 | 2.57 | -1.15% | 56,934 |
| Nov 11, 2025 | 3.05 | 3.05 | 2.55 | 2.60 | 2.60 | -13.62% | 47,677 |
| Nov 10, 2025 | 3.08 | 3.20 | 2.93 | 3.01 | 3.01 | -0.33% | 20,526 |
| Nov 7, 2025 | 3.24 | 3.39 | 2.94 | 3.02 | 3.02 | -8.48% | 57,517 |
| Nov 6, 2025 | 4.24 | 4.49 | 3.25 | 3.30 | 3.30 | -8.33% | 350,394 |
| Nov 5, 2025 | 3.71 | 3.91 | 3.60 | 3.60 | 3.60 | -3.61% | 27,008 |
| Nov 4, 2025 | 3.88 | 3.98 | 3.69 | 3.74 | 3.74 | -6.63% | 47,983 |
| Nov 3, 2025 | 4.10 | 4.13 | 3.95 | 4.00 | 4.00 | -2.44% | 28,435 |
| Oct 31, 2025 | 4.12 | 4.32 | 3.99 | 4.10 | 4.10 | -2.38% | 18,563 |
| Oct 30, 2025 | 3.87 | 4.27 | 3.85 | 4.20 | 4.20 | 5.26% | 60,892 |
| Oct 29, 2025 | 4.12 | 4.34 | 3.88 | 3.99 | 3.99 | -6.12% | 42,791 |
| Oct 28, 2025 | 4.31 | 4.31 | 4.17 | 4.25 | 4.25 | -0.93% | 19,164 |
| Oct 27, 2025 | 4.58 | 4.58 | 4.28 | 4.29 | 4.29 | -4.45% | 30,493 |
| Oct 24, 2025 | 4.51 | 4.54 | 4.34 | 4.49 | 4.49 | 0.90% | 42,290 |
| Oct 23, 2025 | 4.52 | 4.79 | 4.33 | 4.45 | 4.45 | -0.67% | 23,515 |
| Oct 22, 2025 | 4.58 | 4.72 | 4.35 | 4.48 | 4.48 | -0.67% | 16,277 |
| Oct 21, 2025 | 4.59 | 4.72 | 4.45 | 4.51 | 4.51 | -2.38% | 18,826 |
| Oct 20, 2025 | 4.36 | 4.62 | 4.30 | 4.62 | 4.62 | 5.72% | 30,516 |
| Oct 17, 2025 | 4.30 | 4.42 | 4.16 | 4.37 | 4.37 | 2.10% | 23,427 |
| Oct 16, 2025 | 5.01 | 5.11 | 4.20 | 4.28 | 4.28 | -15.75% | 76,331 |
| Oct 15, 2025 | 5.37 | 5.47 | 4.82 | 5.08 | 5.08 | -5.40% | 101,502 |
| Oct 14, 2025 | 5.64 | 5.85 | 5.37 | 5.37 | 5.37 | -8.98% | 51,264 |
| Oct 13, 2025 | 5.41 | 5.90 | 5.30 | 5.90 | 5.90 | 9.06% | 59,387 |
| Oct 10, 2025 | 5.90 | 6.22 | 5.35 | 5.41 | 5.41 | -7.99% | 85,031 |
| Oct 9, 2025 | 6.25 | 6.35 | 5.76 | 5.88 | 5.88 | -6.67% | 94,964 |
| Oct 8, 2025 | 6.50 | 6.70 | 6.06 | 6.30 | 6.30 | -1.25% | 123,956 |
| Oct 7, 2025 | 6.69 | 6.89 | 6.36 | 6.38 | 6.38 | -7.20% | 41,746 |
| Oct 6, 2025 | 7.12 | 7.23 | 6.67 | 6.88 | 6.88 | -3.17% | 57,958 |
| Oct 3, 2025 | 6.82 | 7.16 | 6.67 | 7.10 | 7.10 | 2.60% | 38,611 |
| Oct 2, 2025 | 6.96 | 7.29 | 6.65 | 6.92 | 6.92 | -0.29% | 34,010 |
| Oct 1, 2025 | 6.30 | 6.94 | 6.30 | 6.94 | 6.94 | 8.61% | 28,515 |
| Sep 30, 2025 | 6.32 | 6.64 | 6.26 | 6.39 | 6.39 | 1.11% | 21,268 |
| Sep 29, 2025 | 6.54 | 6.64 | 6.32 | 6.32 | 6.32 | -0.94% | 22,377 |
| Sep 26, 2025 | 6.32 | 6.67 | 6.15 | 6.38 | 6.38 | -2.60% | 70,207 |
| Sep 25, 2025 | 6.80 | 7.00 | 6.38 | 6.55 | 6.55 | -4.66% | 68,860 |
| Sep 24, 2025 | 6.70 | 7.24 | 6.70 | 6.87 | 6.87 | 1.78% | 30,089 |