FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
7.85
-0.09 (-1.13%)
Jun 24, 2025, 4:00 PM - Market closed
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 8.97 | 8.97 | 7.86 | 8.55 | 8.55 | -4.36% | 48,850 |
| May 30, 2025 | 9.71 | 10.00 | 7.84 | 8.94 | 8.94 | -9.61% | 150,899 |
| May 29, 2025 | 10.96 | 11.08 | 9.70 | 9.89 | 9.89 | -8.09% | 39,201 |
| May 28, 2025 | 9.52 | 10.94 | 9.49 | 10.76 | 10.76 | 10.93% | 42,093 |
| May 27, 2025 | 9.68 | 10.12 | 9.58 | 9.70 | 9.70 | 0.83% | 36,796 |
| May 23, 2025 | 10.15 | 10.15 | 9.25 | 9.62 | 9.62 | -5.36% | 59,332 |
| May 22, 2025 | 11.23 | 11.77 | 10.03 | 10.17 | 10.17 | -12.22% | 79,796 |
| May 21, 2025 | 11.27 | 12.25 | 11.26 | 11.58 | 11.58 | 1.14% | 77,559 |
| May 20, 2025 | 10.45 | 11.51 | 10.42 | 11.45 | 11.45 | 4.85% | 64,816 |
| May 19, 2025 | 10.85 | 11.80 | 10.10 | 10.92 | 10.92 | 0.65% | 104,799 |
| May 16, 2025 | 9.22 | 12.38 | 9.15 | 10.85 | 10.85 | 16.54% | 287,319 |
| May 15, 2025 | 8.88 | 9.65 | 8.64 | 9.31 | 9.31 | 2.87% | 53,218 |
| May 14, 2025 | 8.74 | 9.56 | 8.37 | 9.05 | 9.05 | 4.99% | 142,375 |
| May 13, 2025 | 6.56 | 8.90 | 6.46 | 8.62 | 8.62 | 28.27% | 360,932 |
| May 12, 2025 | 7.20 | 7.59 | 6.60 | 6.72 | 6.72 | -5.75% | 131,975 |
| May 9, 2025 | 7.20 | 7.51 | 6.75 | 7.13 | 7.13 | -1.25% | 99,603 |
| May 8, 2025 | 7.66 | 7.97 | 7.12 | 7.22 | 7.22 | -6.60% | 102,849 |
| May 7, 2025 | 7.97 | 8.10 | 7.71 | 7.73 | 7.73 | -4.57% | 33,400 |
| May 6, 2025 | 8.63 | 8.96 | 7.46 | 8.10 | 8.10 | -8.37% | 112,847 |
| May 5, 2025 | 9.43 | 9.71 | 8.65 | 8.84 | 8.84 | -6.36% | 87,372 |
| May 2, 2025 | 8.50 | 9.59 | 8.19 | 9.44 | 9.44 | 11.06% | 158,165 |
| May 1, 2025 | 8.70 | 9.17 | 8.20 | 8.50 | 8.50 | 2.16% | 65,862 |
| Apr 30, 2025 | 9.16 | 9.20 | 8.11 | 8.32 | 8.32 | -11.11% | 61,284 |
| Apr 29, 2025 | 9.69 | 9.95 | 8.61 | 9.36 | 9.36 | -4.39% | 118,808 |
| Apr 28, 2025 | 11.20 | 11.50 | 9.55 | 9.79 | 9.79 | -14.05% | 197,753 |
| Apr 25, 2025 | 11.07 | 12.21 | 11.00 | 11.39 | 11.39 | 0.35% | 203,571 |
| Apr 24, 2025 | 11.50 | 12.27 | 10.47 | 11.35 | 11.35 | -1.73% | 260,538 |
| Apr 23, 2025 | 10.10 | 13.69 | 9.89 | 11.55 | 11.55 | 14.36% | 815,784 |
| Apr 22, 2025 | 9.50 | 11.50 | 9.32 | 10.10 | 10.10 | -2.79% | 377,817 |
| Apr 21, 2025 | 11.59 | 12.28 | 9.40 | 10.39 | 10.39 | -16.41% | 677,437 |
| Apr 17, 2025 | 9.22 | 17.00 | 9.05 | 12.43 | 12.43 | 37.35% | 4,366,793 |
| Apr 16, 2025 | 6.45 | 9.26 | 6.45 | 9.05 | 9.05 | 21.97% | 892,513 |
| Apr 15, 2025 | 7.12 | 7.99 | 6.90 | 7.42 | 7.42 | -8.51% | 667,864 |
| Apr 14, 2025 | 6.26 | 10.98 | 5.73 | 8.11 | 8.11 | 27.52% | 5,989,922 |
| Apr 11, 2025 | 6.00 | 8.23 | 5.60 | 6.36 | 6.36 | 1.84% | 1,039,643 |