FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
4.550
-0.125 (-2.67%)
Nov 13, 2026, 12:33 PM EST - Market open
FatPipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.60 | 4.69 | 4.51 | 4.55 | 4.55 | -2.67% | 11,844 |
| Nov 12, 2026 | 4.77 | 4.92 | 4.64 | 4.68 | 4.68 | -3.81% | 20,975 |
| Nov 11, 2026 | 4.60 | 4.89 | 4.55 | 4.86 | 4.86 | 7.05% | 27,470 |
| Nov 10, 2026 | 4.25 | 4.64 | 4.25 | 4.54 | 4.54 | 2.02% | 38,003 |
| Nov 9, 2026 | 4.38 | 4.59 | 4.27 | 4.45 | 4.45 | 1.60% | 65,315 |
| Nov 6, 2026 | 4.55 | 4.70 | 4.20 | 4.38 | 4.38 | -4.16% | 43,280 |
| Nov 5, 2026 | 4.95 | 4.95 | 4.55 | 4.57 | 4.57 | -10.39% | 119,927 |
| Nov 4, 2026 | 5.29 | 5.45 | 5.10 | 5.10 | 5.10 | -1.16% | 22,646 |
| Nov 3, 2026 | 4.98 | 5.30 | 4.98 | 5.16 | 5.16 | 3.20% | 20,135 |
| Nov 2, 2026 | 5.00 | 5.49 | 5.00 | 5.00 | 5.00 | -1.96% | 23,691 |
| Oct 30, 2026 | 5.19 | 5.20 | 4.94 | 5.10 | 5.10 | -3.77% | 36,310 |
| Oct 29, 2026 | 5.13 | 5.31 | 5.13 | 5.30 | 5.30 | 1.92% | 17,651 |
| Oct 28, 2026 | 5.13 | 5.20 | 5.09 | 5.20 | 5.20 | 1.56% | 35,869 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.06 | 5.12 | 5.12 | -5.36% | 27,686 |
| Oct 26, 2026 | 5.42 | 5.95 | 5.39 | 5.41 | 5.41 | 1.50% | 47,959 |
| Oct 23, 2026 | 5.32 | 5.39 | 5.13 | 5.33 | 5.33 | 0.38% | 15,699 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.02 | 5.31 | 5.31 | -0.56% | 25,824 |
| Oct 21, 2026 | 5.25 | 5.51 | 5.03 | 5.34 | 5.34 | - | 43,048 |
| Oct 20, 2026 | 5.29 | 5.58 | 5.29 | 5.34 | 5.34 | -0.19% | 13,396 |
| Oct 19, 2026 | 5.00 | 5.51 | 5.00 | 5.35 | 5.35 | 7.00% | 50,249 |
| Oct 16, 2026 | 5.10 | 5.13 | 4.84 | 5.00 | 5.00 | 0.20% | 32,039 |
| Oct 15, 2026 | 4.72 | 5.05 | 4.72 | 4.99 | 4.99 | 3.74% | 13,091 |
| Oct 14, 2026 | 4.96 | 4.98 | 4.72 | 4.81 | 4.81 | -3.02% | 26,527 |
| Oct 13, 2026 | 5.07 | 5.22 | 4.92 | 4.96 | 4.96 | -1.00% | 16,211 |
| Oct 12, 2026 | 5.14 | 5.26 | 4.98 | 5.01 | 5.01 | -3.47% | 12,461 |
| Oct 9, 2026 | 5.12 | 5.31 | 5.04 | 5.19 | 5.19 | 1.57% | 14,535 |
| Oct 8, 2026 | 4.90 | 5.19 | 4.81 | 5.11 | 5.11 | 3.65% | 30,390 |
| Oct 7, 2026 | 5.26 | 5.26 | 4.87 | 4.93 | 4.93 | -5.92% | 114,067 |
| Oct 6, 2026 | 5.48 | 5.61 | 5.23 | 5.24 | 5.24 | -4.38% | 85,957 |
| Oct 5, 2026 | 5.51 | 5.57 | 5.38 | 5.48 | 5.48 | -1.79% | 30,401 |
| Oct 2, 2026 | 5.65 | 5.71 | 5.38 | 5.58 | 5.58 | 0.90% | 25,196 |
| Oct 1, 2026 | 5.50 | 5.64 | 5.43 | 5.53 | 5.53 | 1.10% | 28,997 |
| Sep 30, 2026 | 5.43 | 5.59 | 5.31 | 5.47 | 5.47 | 0.74% | 34,346 |
| Sep 29, 2026 | 5.18 | 5.52 | 5.18 | 5.43 | 5.43 | 4.83% | 45,190 |
| Sep 28, 2026 | 5.31 | 5.33 | 5.01 | 5.18 | 5.18 | -2.45% | 18,392 |
| Sep 25, 2026 | 5.43 | 5.70 | 5.30 | 5.31 | 5.31 | -2.57% | 30,544 |
| Sep 24, 2026 | 5.18 | 5.52 | 5.14 | 5.45 | 5.45 | 3.81% | 47,156 |
| Sep 23, 2026 | 5.46 | 5.65 | 5.25 | 5.25 | 5.25 | -4.37% | 28,890 |
| Sep 22, 2026 | 5.80 | 5.89 | 5.49 | 5.49 | 5.49 | -5.51% | 105,696 |
| Sep 21, 2026 | 5.79 | 6.04 | 5.68 | 5.81 | 5.81 | 1.40% | 90,380 |
| Sep 18, 2026 | 5.69 | 6.19 | 5.60 | 5.73 | 5.73 | 1.78% | 362,054 |
| Sep 17, 2026 | 5.55 | 5.69 | 5.51 | 5.63 | 5.63 | 1.99% | 50,298 |
| Sep 16, 2026 | 5.68 | 5.74 | 5.52 | 5.52 | 5.52 | -3.58% | 47,326 |
| Sep 15, 2026 | 5.64 | 5.85 | 5.60 | 5.73 | 5.73 | 1.42% | 83,586 |
| Sep 14, 2026 | 5.61 | 5.84 | 5.59 | 5.65 | 5.65 | 0.62% | 66,196 |
| Sep 11, 2026 | 5.69 | 5.99 | 5.58 | 5.61 | 5.61 | 0.45% | 112,060 |
| Sep 10, 2026 | 5.65 | 6.15 | 5.53 | 5.59 | 5.59 | -0.36% | 53,591 |
| Sep 9, 2026 | 5.52 | 5.76 | 5.50 | 5.61 | 5.61 | -1.15% | 51,988 |
| Sep 8, 2026 | 5.86 | 6.00 | 5.44 | 5.67 | 5.67 | -3.41% | 76,130 |
| Sep 4, 2026 | 6.01 | 6.10 | 5.80 | 5.87 | 5.87 | -2.17% | 46,170 |