FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
7.70
-0.22 (-2.78%)
Jun 4, 2026, 2:23 PM EDT - Market open
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.74 | 7.85 | 7.31 | 7.70 | - | -2.78% | 189,107 |
| Jun 3, 2026 | 6.57 | 8.18 | 6.56 | 7.92 | 7.92 | 21.85% | 738,414 |
| Jun 2, 2026 | 7.04 | 7.49 | 6.41 | 6.50 | 6.50 | -5.39% | 357,322 |
| Jun 1, 2026 | 7.88 | 8.39 | 6.87 | 6.87 | 6.87 | -13.69% | 569,080 |
| May 29, 2026 | 7.72 | 8.00 | 6.86 | 7.96 | 7.96 | 3.92% | 590,342 |
| May 28, 2026 | 5.70 | 8.61 | 5.60 | 7.66 | 7.66 | 58.92% | 4,421,282 |
| May 27, 2026 | 4.17 | 5.13 | 3.98 | 4.82 | 4.82 | 16.14% | 453,063 |
| May 26, 2026 | 3.90 | 4.25 | 3.90 | 4.15 | 4.15 | 9.79% | 346,885 |
| May 22, 2026 | 3.85 | 4.09 | 3.73 | 3.78 | 3.78 | -0.26% | 186,981 |
| May 21, 2026 | 4.21 | 4.33 | 3.52 | 3.79 | 3.79 | -11.24% | 487,729 |
| May 20, 2026 | 4.71 | 4.77 | 4.14 | 4.27 | 4.27 | -10.11% | 316,201 |
| May 19, 2026 | 4.50 | 4.90 | 3.90 | 4.75 | 4.75 | -7.77% | 519,214 |
| May 18, 2026 | 4.40 | 5.30 | 4.30 | 5.15 | 5.15 | 25.61% | 988,175 |
| May 15, 2026 | 3.98 | 4.19 | 3.75 | 4.10 | 4.10 | 2.50% | 208,411 |
| May 14, 2026 | 4.10 | 4.19 | 3.75 | 4.00 | 4.00 | -3.38% | 224,917 |
| May 13, 2026 | 3.72 | 4.38 | 3.71 | 4.14 | 4.14 | 14.68% | 477,348 |
| May 12, 2026 | 3.50 | 3.74 | 3.40 | 3.61 | 3.61 | 4.34% | 251,209 |
| May 11, 2026 | 3.29 | 3.61 | 3.03 | 3.46 | 3.46 | 9.84% | 390,142 |
| May 8, 2026 | 3.55 | 3.55 | 3.10 | 3.15 | 3.15 | -12.26% | 230,658 |
| May 7, 2026 | 3.08 | 3.60 | 3.06 | 3.59 | 3.59 | 16.56% | 605,298 |
| May 6, 2026 | 3.29 | 3.29 | 3.00 | 3.08 | 3.08 | -8.06% | 304,465 |
| May 5, 2026 | 3.11 | 3.42 | 3.07 | 3.35 | 3.35 | 7.72% | 427,259 |
| May 4, 2026 | 3.02 | 3.28 | 2.83 | 3.11 | 3.11 | -0.32% | 773,366 |
| May 1, 2026 | 3.08 | 3.33 | 3.03 | 3.12 | 3.12 | 2.63% | 2,063,684 |
| Apr 30, 2026 | 3.48 | 3.67 | 2.82 | 3.04 | 3.04 | 22.58% | 49,917,355 |
| Apr 29, 2026 | 2.08 | 2.53 | 2.03 | 2.48 | 2.48 | 18.66% | 1,018,706 |
| Apr 28, 2026 | 2.00 | 2.22 | 1.97 | 2.09 | 2.09 | 5.03% | 95,334 |
| Apr 27, 2026 | 2.02 | 2.11 | 1.99 | 1.99 | 1.99 | -0.50% | 32,952 |
| Apr 24, 2026 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | - | 47,644 |
| Apr 23, 2026 | 2.16 | 2.19 | 1.98 | 2.00 | 2.00 | -5.66% | 55,869 |
| Apr 22, 2026 | 2.09 | 2.34 | 2.07 | 2.12 | 2.12 | 2.91% | 107,030 |
| Apr 21, 2026 | 2.24 | 2.24 | 2.05 | 2.06 | 2.06 | -5.50% | 48,113 |
| Apr 20, 2026 | 2.17 | 2.23 | 2.11 | 2.18 | 2.18 | - | 48,303 |
| Apr 17, 2026 | 2.16 | 2.22 | 2.10 | 2.18 | 2.18 | 2.35% | 72,150 |
| Apr 16, 2026 | 2.22 | 2.27 | 2.07 | 2.13 | 2.13 | -4.48% | 75,786 |
| Apr 15, 2026 | 2.24 | 2.30 | 2.16 | 2.23 | 2.23 | 0.90% | 66,797 |
| Apr 14, 2026 | 2.31 | 2.35 | 2.21 | 2.21 | 2.21 | -7.14% | 63,312 |
| Apr 13, 2026 | 2.15 | 2.52 | 2.15 | 2.38 | 2.38 | 10.19% | 142,833 |
| Apr 10, 2026 | 2.02 | 2.20 | 2.02 | 2.16 | 2.16 | 8.00% | 89,375 |
| Apr 9, 2026 | 2.11 | 2.14 | 1.90 | 2.00 | 2.00 | -6.54% | 102,846 |
| Apr 8, 2026 | 2.14 | 2.18 | 2.07 | 2.14 | 2.14 | 4.90% | 42,823 |
| Apr 7, 2026 | 2.05 | 2.12 | 2.03 | 2.04 | 2.04 | -2.39% | 54,528 |
| Apr 6, 2026 | 2.16 | 2.27 | 2.07 | 2.09 | 2.09 | -2.79% | 87,712 |
| Apr 2, 2026 | 2.20 | 2.24 | 2.09 | 2.15 | 2.15 | -4.87% | 78,445 |
| Apr 1, 2026 | 2.37 | 2.41 | 2.21 | 2.26 | 2.26 | -7.38% | 132,488 |
| Mar 31, 2026 | 1.93 | 2.53 | 1.88 | 2.44 | 2.44 | 24.49% | 366,936 |
| Mar 30, 2026 | 2.27 | 2.27 | 1.92 | 1.96 | 1.96 | -15.88% | 198,038 |
| Mar 27, 2026 | 2.32 | 2.40 | 2.13 | 2.33 | 2.33 | -2.10% | 377,664 |
| Mar 26, 2026 | 2.12 | 2.73 | 2.04 | 2.38 | 2.38 | 37.57% | 4,554,077 |
| Mar 25, 2026 | 1.96 | 1.97 | 1.69 | 1.73 | 1.73 | -7.98% | 142,196 |