FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
6.95
+0.06 (0.87%)
At close: Aug 4, 2026, 4:00 PM EDT
6.99
+0.04 (0.58%)
After-hours: Aug 4, 2026, 6:08 PM EDT
FatPipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.62 | 7.00 | 6.40 | 6.95 | 6.95 | 0.87% | 235,630 |
| Aug 3, 2026 | 6.10 | 7.00 | 6.01 | 6.89 | 6.89 | 13.32% | 290,058 |
| Jul 31, 2026 | 4.52 | 6.20 | 4.10 | 6.08 | 6.08 | 18.75% | 359,061 |
| Jul 30, 2026 | 5.09 | 5.43 | 4.90 | 5.12 | 5.12 | - | 100,859 |
| Jul 29, 2026 | 5.19 | 5.43 | 5.00 | 5.12 | 5.12 | 0.39% | 89,780 |
| Jul 28, 2026 | 5.13 | 5.32 | 5.01 | 5.10 | 5.10 | -2.11% | 46,447 |
| Jul 27, 2026 | 4.61 | 5.43 | 4.50 | 5.21 | 5.21 | 15.52% | 128,372 |
| Jul 24, 2026 | 4.65 | 4.76 | 4.51 | 4.51 | 4.51 | -2.59% | 24,162 |
| Jul 23, 2026 | 4.75 | 4.84 | 4.59 | 4.63 | 4.63 | -2.11% | 41,791 |
| Jul 22, 2026 | 4.55 | 5.00 | 4.49 | 4.73 | 4.73 | 5.11% | 107,108 |
| Jul 21, 2026 | 4.52 | 4.90 | 4.42 | 4.50 | 4.50 | 0.22% | 73,686 |
| Jul 20, 2026 | 4.54 | 4.71 | 4.44 | 4.49 | 4.49 | -1.10% | 23,054 |
| Jul 17, 2026 | 4.57 | 4.96 | 4.39 | 4.54 | 4.54 | - | 39,224 |
| Jul 16, 2026 | 4.73 | 4.73 | 4.42 | 4.54 | 4.54 | -5.61% | 73,365 |
| Jul 15, 2026 | 5.18 | 5.45 | 4.50 | 4.81 | 4.81 | -2.24% | 100,507 |
| Jul 14, 2026 | 4.92 | 5.12 | 4.84 | 4.92 | 4.92 | -0.81% | 41,825 |
| Jul 13, 2026 | 5.44 | 5.58 | 4.91 | 4.96 | 4.96 | -7.29% | 74,547 |
| Jul 10, 2026 | 5.36 | 5.60 | 5.25 | 5.35 | 5.35 | -0.19% | 35,700 |
| Jul 9, 2026 | 5.15 | 5.50 | 4.97 | 5.36 | 5.36 | 1.13% | 30,748 |
| Jul 8, 2026 | 5.20 | 5.38 | 4.93 | 5.30 | 5.30 | 3.72% | 61,489 |
| Jul 7, 2026 | 5.88 | 5.88 | 4.83 | 5.11 | 5.11 | -14.69% | 251,321 |
| Jul 6, 2026 | 5.94 | 6.28 | 5.94 | 5.99 | 5.99 | 0.17% | 39,044 |
| Jul 2, 2026 | 6.21 | 6.45 | 5.77 | 5.98 | 5.98 | -2.61% | 70,413 |
| Jul 1, 2026 | 6.25 | 6.42 | 6.01 | 6.14 | 6.14 | -2.54% | 87,091 |
| Jun 30, 2026 | 6.37 | 6.69 | 6.19 | 6.30 | 6.30 | -0.16% | 104,019 |
| Jun 29, 2026 | 6.18 | 6.76 | 6.04 | 6.31 | 6.31 | 4.47% | 251,667 |
| Jun 26, 2026 | 5.52 | 6.30 | 5.52 | 6.04 | 6.04 | 7.66% | 165,026 |
| Jun 25, 2026 | 5.48 | 5.81 | 5.42 | 5.61 | 5.61 | 3.12% | 65,006 |
| Jun 24, 2026 | 5.35 | 5.86 | 5.30 | 5.44 | 5.44 | -0.27% | 74,190 |
| Jun 23, 2026 | 5.45 | 5.71 | 5.32 | 5.46 | 5.46 | -3.96% | 66,313 |
| Jun 22, 2026 | 5.25 | 5.80 | 5.25 | 5.68 | 5.68 | 7.37% | 136,610 |
| Jun 18, 2026 | 5.56 | 5.65 | 5.20 | 5.29 | 5.29 | -3.99% | 135,922 |
| 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 |