FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
5.44
-0.01 (-0.27%)
At close: Jun 24, 2026, 4:00 PM EDT
5.41
-0.03 (-0.50%)
After-hours: Jun 24, 2026, 5:00 PM EDT
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.35 | 5.86 | 5.30 | 5.44 | 5.44 | -0.27% | 74,107 |
| Jun 23, 2026 | 5.45 | 5.71 | 5.32 | 5.46 | 5.46 | -3.96% | 66,291 |
| Jun 22, 2026 | 5.25 | 5.80 | 5.25 | 5.68 | 5.68 | 7.37% | 135,120 |
| Jun 18, 2026 | 5.56 | 5.65 | 5.20 | 5.29 | 5.29 | -3.99% | 135,071 |
| Jun 17, 2026 | 5.70 | 5.85 | 5.51 | 5.51 | 5.51 | -1.61% | 74,588 |
| Jun 16, 2026 | 5.72 | 5.90 | 5.55 | 5.60 | 5.60 | -2.27% | 110,749 |
| Jun 15, 2026 | 6.29 | 6.75 | 5.50 | 5.73 | 5.73 | -5.29% | 615,098 |
| Jun 12, 2026 | 6.30 | 6.50 | 5.83 | 6.05 | 6.05 | -5.02% | 260,700 |
| Jun 11, 2026 | 6.14 | 7.00 | 5.75 | 6.37 | 6.37 | 2.91% | 590,306 |
| Jun 10, 2026 | 5.97 | 6.28 | 5.96 | 6.19 | 6.19 | -0.16% | 94,787 |
| Jun 9, 2026 | 6.19 | 6.46 | 5.51 | 6.20 | 6.20 | 1.81% | 227,719 |
| Jun 8, 2026 | 6.49 | 6.64 | 6.07 | 6.09 | 6.09 | -0.65% | 206,315 |
| Jun 5, 2026 | 7.44 | 7.73 | 5.75 | 6.13 | 6.13 | -18.70% | 526,501 |
| Jun 4, 2026 | 7.74 | 7.96 | 7.31 | 7.54 | 7.54 | -4.80% | 242,032 |
| Jun 3, 2026 | 6.57 | 8.18 | 6.56 | 7.92 | 7.92 | 21.85% | 745,474 |
| Jun 2, 2026 | 7.04 | 7.49 | 6.41 | 6.50 | 6.50 | -5.39% | 361,659 |
| Jun 1, 2026 | 7.88 | 8.39 | 6.87 | 6.87 | 6.87 | -13.69% | 577,142 |
| May 29, 2026 | 7.72 | 8.00 | 6.86 | 7.96 | 7.96 | 3.92% | 610,270 |
| May 28, 2026 | 5.70 | 8.61 | 5.60 | 7.66 | 7.66 | 58.92% | 4,465,284 |
| May 27, 2026 | 4.17 | 5.13 | 3.98 | 4.82 | 4.82 | 16.14% | 459,173 |
| May 26, 2026 | 3.90 | 4.25 | 3.90 | 4.15 | 4.15 | 9.79% | 352,400 |
| May 22, 2026 | 3.85 | 4.09 | 3.73 | 3.78 | 3.78 | -0.26% | 187,297 |
| May 21, 2026 | 4.21 | 4.33 | 3.52 | 3.79 | 3.79 | -11.24% | 545,722 |
| May 20, 2026 | 4.71 | 4.77 | 4.14 | 4.27 | 4.27 | -10.11% | 333,484 |
| May 19, 2026 | 4.50 | 4.90 | 3.90 | 4.75 | 4.75 | -7.77% | 527,844 |
| May 18, 2026 | 4.40 | 5.30 | 4.30 | 5.15 | 5.15 | 25.61% | 1,145,737 |
| 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 |