FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
2.120
-0.060 (-2.75%)
At close: Jan 13, 2026, 4:00 PM EST
2.150
+0.030 (1.42%)
After-hours: Jan 13, 2026, 4:10 PM EST
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 2.37 | 2.53 | 2.37 | 2.39 | 2.39 | -0.83% | 39,424 |
| Dec 29, 2025 | 2.51 | 2.51 | 2.41 | 2.41 | 2.41 | -3.98% | 13,472 |
| Dec 26, 2025 | 2.36 | 2.61 | 2.36 | 2.51 | 2.51 | 2.87% | 86,630 |
| Dec 24, 2025 | 2.61 | 2.64 | 2.40 | 2.44 | 2.44 | -3.17% | 21,472 |
| Dec 23, 2025 | 2.46 | 2.70 | 2.46 | 2.52 | 2.52 | -2.33% | 92,422 |
| Dec 22, 2025 | 2.81 | 2.89 | 2.52 | 2.58 | 2.58 | -7.86% | 83,435 |
| Dec 19, 2025 | 2.42 | 2.80 | 2.36 | 2.80 | 2.80 | 20.69% | 130,406 |
| Dec 18, 2025 | 2.31 | 2.38 | 2.28 | 2.32 | 2.32 | 2.65% | 10,046 |
| Dec 17, 2025 | 2.43 | 2.55 | 2.26 | 2.26 | 2.26 | -8.87% | 29,295 |
| Dec 16, 2025 | 2.63 | 2.70 | 2.48 | 2.48 | 2.48 | -5.34% | 34,627 |
| Dec 15, 2025 | 2.68 | 2.72 | 2.62 | 2.62 | 2.62 | -0.38% | 68,671 |
| Dec 12, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | -1.13% | 16,065 |
| Dec 11, 2025 | 2.76 | 2.90 | 2.62 | 2.66 | 2.66 | -0.37% | 30,080 |
| Dec 10, 2025 | 2.62 | 2.87 | 2.62 | 2.67 | 2.67 | 1.14% | 23,629 |
| Dec 9, 2025 | 2.61 | 2.69 | 2.55 | 2.64 | 2.64 | -1.12% | 11,798 |
| Dec 8, 2025 | 2.75 | 2.75 | 2.61 | 2.67 | 2.67 | - | 28,140 |
| Dec 5, 2025 | 2.77 | 2.84 | 2.67 | 2.67 | 2.67 | -3.26% | 18,073 |
| Dec 4, 2025 | 2.72 | 2.80 | 2.69 | 2.76 | 2.76 | -1.18% | 21,976 |
| 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 |