FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
5.90
+0.49 (9.06%)
Oct 13, 2025, 4:00 PM EDT - Market closed
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.41 | 5.80 | 5.30 | 5.89 | - | 8.87% | 53,985 |
| 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 |
| Sep 23, 2025 | 7.59 | 7.59 | 6.54 | 6.75 | 6.75 | -12.56% | 157,655 |
| Sep 22, 2025 | 8.06 | 9.35 | 7.54 | 7.72 | 7.72 | -13.16% | 297,959 |
| Sep 19, 2025 | 7.14 | 10.77 | 6.60 | 8.89 | 8.89 | 47.92% | 11,132,271 |
| Sep 18, 2025 | 6.00 | 6.01 | 5.91 | 6.01 | 6.01 | 1.86% | 7,089 |
| Sep 17, 2025 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | -6.20% | 6,967 |
| Sep 16, 2025 | 6.05 | 6.34 | 6.04 | 6.29 | 6.29 | 1.45% | 11,197 |
| Sep 15, 2025 | 6.37 | 6.68 | 6.03 | 6.20 | 6.20 | -4.02% | 15,990 |
| 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 |