FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
9.50
+0.95 (11.11%)
Jun 3, 2025, 1:23 PM - Market open

FatPipe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20258.848.998.789.36-9.47%4,289
Jun 2, 20258.978.977.868.558.55-4.36%48,850
May 30, 20259.7110.007.848.948.94-9.61%150,899
May 29, 202510.9611.089.709.899.89-8.09%39,201
May 28, 20259.5210.949.4910.7610.7610.93%42,093
May 27, 20259.6810.129.589.709.700.83%36,796
May 23, 202510.1510.159.259.629.62-5.36%59,332
May 22, 202511.2311.7710.0310.1710.17-12.22%79,796
May 21, 202511.2712.2511.2611.5811.581.14%77,559
May 20, 202510.4511.5110.4211.4511.454.85%64,816
May 19, 202510.8511.8010.1010.9210.920.65%104,799
May 16, 20259.2212.389.1510.8510.8516.54%287,319
May 15, 20258.889.658.649.319.312.87%53,218
May 14, 20258.749.568.379.059.054.99%142,375
May 13, 20256.568.906.468.628.6228.27%360,932
May 12, 20257.207.596.606.726.72-5.75%131,975
May 9, 20257.207.516.757.137.13-1.25%99,603
May 8, 20257.667.977.127.227.22-6.60%102,849
May 7, 20257.978.107.717.737.73-4.57%33,400
May 6, 20258.638.967.468.108.10-8.37%112,847
May 5, 20259.439.718.658.848.84-6.36%87,372
May 2, 20258.509.598.199.449.4411.06%158,165
May 1, 20258.709.178.208.508.502.16%65,862
Apr 30, 20259.169.208.118.328.32-11.11%61,284
Apr 29, 20259.699.958.619.369.36-4.39%118,808
Apr 28, 202511.2011.509.559.799.79-14.05%197,753
Apr 25, 202511.0712.2111.0011.3911.390.35%203,571
Apr 24, 202511.5012.2710.4711.3511.35-1.73%260,538
Apr 23, 202510.1013.699.8911.5511.5514.36%815,784
Apr 22, 20259.5011.509.3210.1010.10-2.79%377,817
Apr 21, 202511.5912.289.4010.3910.39-16.41%677,437
Apr 17, 20259.2217.009.0512.4312.4337.35%4,366,793
Apr 16, 20256.459.266.459.059.0521.97%892,513
Apr 15, 20257.127.996.907.427.42-8.51%667,864
Apr 14, 20256.2610.985.738.118.1127.52%5,989,922
Apr 11, 20256.008.235.606.366.361.84%1,039,643
Apr 10, 20257.538.175.866.256.25-19.42%498,443
Apr 9, 202512.4812.957.127.757.75-40.38%1,310,489