FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
2.440
-0.080 (-3.17%)
Dec 24, 2025, 1:00 PM EST - Market closed
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 3.87 | 4.27 | 3.85 | 4.20 | 4.20 | 5.26% | 60,892 |
| Oct 29, 2025 | 4.12 | 4.34 | 3.88 | 3.99 | 3.99 | -6.12% | 42,791 |
| Oct 28, 2025 | 4.31 | 4.31 | 4.17 | 4.25 | 4.25 | -0.93% | 19,164 |
| Oct 27, 2025 | 4.58 | 4.58 | 4.28 | 4.29 | 4.29 | -4.45% | 30,493 |
| Oct 24, 2025 | 4.51 | 4.54 | 4.34 | 4.49 | 4.49 | 0.90% | 42,290 |
| Oct 23, 2025 | 4.52 | 4.79 | 4.33 | 4.45 | 4.45 | -0.67% | 23,515 |
| Oct 22, 2025 | 4.58 | 4.72 | 4.35 | 4.48 | 4.48 | -0.67% | 16,277 |
| Oct 21, 2025 | 4.59 | 4.72 | 4.45 | 4.51 | 4.51 | -2.38% | 18,826 |
| Oct 20, 2025 | 4.36 | 4.62 | 4.30 | 4.62 | 4.62 | 5.72% | 30,516 |
| Oct 17, 2025 | 4.30 | 4.42 | 4.16 | 4.37 | 4.37 | 2.10% | 23,427 |
| Oct 16, 2025 | 5.01 | 5.11 | 4.20 | 4.28 | 4.28 | -15.75% | 76,331 |
| Oct 15, 2025 | 5.37 | 5.47 | 4.82 | 5.08 | 5.08 | -5.40% | 101,502 |