FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
6.46
+0.11 (1.73%)
At close: Sep 12, 2025, 4:00 PM EDT
6.20
-0.26 (-4.02%)
After-hours: Sep 12, 2025, 6:20 PM EDT
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.36 | 6.46 | 6.16 | 6.46 | 6.46 | 1.73% | 9,329 |
| Sep 11, 2025 | 6.69 | 6.69 | 6.13 | 6.35 | 6.35 | 1.05% | 15,759 |
| Sep 10, 2025 | 6.19 | 6.34 | 6.00 | 6.28 | 6.28 | 1.35% | 6,686 |
| Sep 9, 2025 | 6.08 | 6.31 | 5.90 | 6.20 | 6.20 | 0.57% | 12,137 |
| Sep 8, 2025 | 5.87 | 6.17 | 5.86 | 6.17 | 6.17 | 5.20% | 13,273 |
| Sep 5, 2025 | 5.92 | 6.16 | 5.86 | 5.86 | 5.86 | -4.72% | 8,733 |
| Sep 4, 2025 | 5.98 | 6.21 | 5.83 | 6.15 | 6.15 | 1.15% | 22,149 |
| Sep 3, 2025 | 6.38 | 6.38 | 5.96 | 6.08 | 6.08 | -4.40% | 24,491 |
| Sep 2, 2025 | 6.09 | 6.47 | 6.04 | 6.36 | 6.36 | -0.63% | 13,180 |
| Aug 29, 2025 | 6.10 | 6.40 | 5.88 | 6.40 | 6.40 | 2.73% | 21,812 |
| Aug 28, 2025 | 5.91 | 6.25 | 5.78 | 6.23 | 6.23 | 6.31% | 25,240 |
| Aug 27, 2025 | 6.00 | 6.25 | 5.86 | 5.86 | 5.86 | -2.33% | 3,636 |
| Aug 26, 2025 | 6.01 | 6.08 | 5.91 | 6.00 | 6.00 | -1.48% | 7,403 |
| Aug 25, 2025 | 6.03 | 6.20 | 6.03 | 6.09 | 6.09 | -1.82% | 6,190 |
| Aug 22, 2025 | 6.09 | 6.33 | 6.05 | 6.20 | 6.20 | 4.06% | 18,270 |
| Aug 21, 2025 | 6.14 | 6.25 | 5.67 | 5.96 | 5.96 | 4.58% | 14,073 |
| Aug 20, 2025 | 5.87 | 6.06 | 5.62 | 5.70 | 5.70 | -1.89% | 6,076 |
| Aug 19, 2025 | 6.17 | 6.63 | 5.77 | 5.81 | 5.81 | -6.59% | 26,360 |
| Aug 18, 2025 | 6.73 | 6.73 | 6.15 | 6.22 | 6.22 | -4.82% | 9,543 |
| Aug 15, 2025 | 6.72 | 6.72 | 6.45 | 6.54 | 6.54 | -1.88% | 4,412 |
| Aug 14, 2025 | 6.72 | 6.89 | 6.55 | 6.66 | 6.66 | -8.77% | 14,288 |
| Aug 13, 2025 | 6.07 | 7.69 | 6.07 | 7.30 | 7.30 | 20.66% | 76,763 |
| 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 |