FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
6.94
+0.89 (14.71%)
Aug 13, 2025, 2:01 PM - Market open
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.07 | 6.56 | 6.07 | 6.71 | - | 10.91% | 22,529 |
| Aug 12, 2025 | 5.67 | 6.09 | 5.47 | 6.05 | 6.05 | 4.13% | 50,082 |
| Aug 11, 2025 | 5.95 | 5.95 | 5.65 | 5.81 | 5.81 | -2.52% | 18,025 |
| Aug 8, 2025 | 5.85 | 5.99 | 5.39 | 5.96 | 5.96 | 5.30% | 83,675 |
| Aug 7, 2025 | 5.72 | 5.97 | 5.62 | 5.66 | 5.66 | -3.41% | 13,763 |
| Aug 6, 2025 | 6.15 | 6.15 | 5.57 | 5.86 | 5.86 | -5.79% | 31,624 |
| Aug 5, 2025 | 6.01 | 6.25 | 5.95 | 6.22 | 6.22 | 1.80% | 21,761 |
| Aug 4, 2025 | 6.01 | 6.25 | 5.97 | 6.11 | 6.11 | 4.09% | 24,827 |
| Aug 1, 2025 | 6.51 | 6.51 | 5.80 | 5.87 | 5.87 | -10.35% | 52,168 |
| Jul 31, 2025 | 7.28 | 7.49 | 6.50 | 6.55 | 6.55 | -6.99% | 54,480 |
| Jul 30, 2025 | 7.00 | 7.61 | 7.00 | 7.04 | 7.04 | -3.03% | 54,530 |
| Jul 29, 2025 | 7.37 | 7.67 | 7.11 | 7.26 | 7.26 | -4.85% | 22,554 |
| Jul 28, 2025 | 7.85 | 7.91 | 7.09 | 7.63 | 7.63 | -3.02% | 31,085 |
| Jul 25, 2025 | 7.86 | 8.14 | 7.85 | 7.87 | 7.87 | -1.83% | 9,614 |
| Jul 24, 2025 | 8.28 | 8.28 | 7.86 | 8.02 | 8.02 | -2.02% | 7,218 |
| Jul 23, 2025 | 8.22 | 8.28 | 8.00 | 8.18 | 8.18 | -0.82% | 10,205 |
| Jul 22, 2025 | 8.10 | 8.27 | 7.91 | 8.25 | 8.25 | 3.75% | 20,775 |
| Jul 21, 2025 | 8.16 | 8.37 | 7.85 | 7.95 | 7.95 | -2.57% | 15,117 |
| Jul 18, 2025 | 7.90 | 8.20 | 7.85 | 8.16 | 8.16 | 3.95% | 36,319 |
| Jul 17, 2025 | 8.01 | 8.20 | 7.81 | 7.85 | 7.85 | -2.00% | 24,256 |
| Jul 16, 2025 | 8.00 | 8.42 | 7.87 | 8.01 | 8.01 | 2.43% | 31,051 |
| Jul 15, 2025 | 8.70 | 8.70 | 7.82 | 7.82 | 7.82 | -9.70% | 27,093 |
| Jul 14, 2025 | 8.93 | 9.01 | 8.43 | 8.66 | 8.66 | -0.35% | 24,209 |
| Jul 11, 2025 | 9.00 | 9.35 | 8.46 | 8.69 | 8.69 | -6.46% | 24,288 |
| Jul 10, 2025 | 9.31 | 9.92 | 8.94 | 9.29 | 9.29 | -0.21% | 88,083 |
| Jul 9, 2025 | 9.63 | 9.63 | 9.04 | 9.31 | 9.31 | 1.20% | 42,489 |
| Jul 8, 2025 | 9.31 | 9.70 | 8.80 | 9.20 | 9.20 | 3.25% | 80,149 |
| Jul 7, 2025 | 9.00 | 9.71 | 8.91 | 8.91 | 8.91 | -1.00% | 11,175 |
| Jul 3, 2025 | 9.10 | 9.42 | 9.00 | 9.00 | 9.00 | - | 22,612 |
| Jul 2, 2025 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | -1.21% | 16,301 |
| Jul 1, 2025 | 10.12 | 10.12 | 8.78 | 9.11 | 9.11 | -7.42% | 41,176 |
| Jun 30, 2025 | 7.62 | 10.90 | 7.62 | 9.84 | 9.84 | 26.15% | 149,606 |
| Jun 27, 2025 | 7.79 | 8.08 | 7.39 | 7.80 | 7.80 | 1.96% | 27,730 |
| Jun 26, 2025 | 7.56 | 7.80 | 7.50 | 7.65 | 7.65 | 0.13% | 22,609 |
| Jun 25, 2025 | 7.70 | 8.00 | 7.51 | 7.64 | 7.64 | -2.55% | 13,817 |
| Jun 24, 2025 | 8.29 | 8.30 | 7.53 | 7.84 | 7.84 | -1.26% | 24,991 |
| Jun 23, 2025 | 8.40 | 8.56 | 7.90 | 7.94 | 7.94 | -8.00% | 24,211 |
| Jun 20, 2025 | 8.46 | 8.70 | 8.04 | 8.63 | 8.63 | 3.75% | 37,789 |
| Jun 18, 2025 | 8.27 | 8.85 | 7.89 | 8.32 | 8.32 | -2.26% | 49,316 |
| Jun 17, 2025 | 8.03 | 8.85 | 8.03 | 8.51 | 8.51 | 4.29% | 34,190 |
| Jun 16, 2025 | 8.30 | 8.47 | 8.09 | 8.16 | 8.16 | -4.11% | 8,913 |
| Jun 13, 2025 | 8.42 | 8.88 | 8.16 | 8.51 | 8.51 | -1.73% | 46,262 |
| Jun 12, 2025 | 8.82 | 9.26 | 8.65 | 8.66 | 8.66 | -5.36% | 32,775 |
| Jun 11, 2025 | 8.21 | 9.18 | 8.20 | 9.15 | 9.15 | 14.09% | 60,117 |
| Jun 10, 2025 | 8.43 | 8.43 | 7.97 | 8.02 | 8.02 | -0.37% | 28,177 |
| Jun 9, 2025 | 9.08 | 9.55 | 7.84 | 8.05 | 8.05 | -7.68% | 179,961 |
| Jun 6, 2025 | 8.96 | 9.86 | 7.98 | 8.72 | 8.72 | -3.65% | 138,994 |
| Jun 5, 2025 | 8.99 | 9.27 | 8.66 | 9.05 | 9.05 | -2.58% | 20,396 |
| Jun 4, 2025 | 9.14 | 9.55 | 8.91 | 9.29 | 9.29 | 2.88% | 33,315 |
| Jun 3, 2025 | 8.84 | 9.77 | 8.78 | 9.03 | 9.03 | 5.61% | 37,806 |