FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
5.61
+0.02 (0.36%)
Sep 11, 2026, 4:00 PM EDT - Market closed
FatPipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.69 | 5.99 | 5.58 | 5.61 | 5.61 | 0.45% | 111,853 |
| Sep 10, 2026 | 5.65 | 6.15 | 5.53 | 5.59 | 5.59 | -0.36% | 47,854 |
| Sep 9, 2026 | 5.52 | 5.76 | 5.50 | 5.61 | 5.61 | -1.15% | 51,986 |
| Sep 8, 2026 | 5.86 | 6.00 | 5.44 | 5.67 | 5.67 | -3.41% | 75,885 |
| Sep 4, 2026 | 6.01 | 6.10 | 5.80 | 5.87 | 5.87 | -2.17% | 45,659 |
| Sep 3, 2026 | 5.98 | 6.18 | 5.92 | 6.00 | 6.00 | 1.69% | 79,192 |
| Sep 2, 2026 | 6.20 | 6.23 | 5.90 | 5.90 | 5.90 | -4.07% | 69,954 |
| Sep 1, 2026 | 5.96 | 6.19 | 5.80 | 6.15 | 6.15 | 1.32% | 47,409 |
| Aug 31, 2026 | 6.01 | 6.24 | 5.89 | 6.07 | 6.07 | -1.14% | 63,496 |
| Aug 28, 2026 | 6.10 | 6.19 | 5.93 | 6.14 | 6.14 | 1.82% | 67,197 |
| Aug 27, 2026 | 6.01 | 6.23 | 5.86 | 6.03 | 6.03 | 1.69% | 51,111 |
| Aug 26, 2026 | 5.87 | 6.02 | 5.84 | 5.93 | 5.93 | 1.19% | 52,373 |
| Aug 25, 2026 | 6.00 | 6.12 | 5.80 | 5.86 | 5.86 | -0.68% | 32,828 |
| Aug 24, 2026 | 6.35 | 6.42 | 5.84 | 5.90 | 5.90 | -7.52% | 51,992 |
| Aug 21, 2026 | 6.19 | 6.44 | 6.15 | 6.38 | 6.38 | 3.82% | 44,514 |
| Aug 20, 2026 | 6.10 | 6.37 | 6.05 | 6.15 | 6.15 | 0.41% | 49,542 |
| Aug 19, 2026 | 5.98 | 6.32 | 5.85 | 6.12 | 6.12 | 0.66% | 47,281 |
| Aug 18, 2026 | 6.16 | 6.16 | 5.84 | 6.08 | 6.08 | 0.16% | 75,030 |
| Aug 17, 2026 | 6.23 | 6.24 | 5.93 | 6.07 | 6.07 | -2.57% | 57,939 |
| Aug 14, 2026 | 6.55 | 6.79 | 6.09 | 6.23 | 6.23 | -4.59% | 68,441 |
| Aug 13, 2026 | 6.67 | 6.93 | 6.51 | 6.53 | 6.53 | -4.11% | 82,700 |
| Aug 12, 2026 | 7.00 | 7.04 | 6.11 | 6.81 | 6.81 | -3.27% | 180,063 |
| Aug 11, 2026 | 6.52 | 7.10 | 6.31 | 7.04 | 7.04 | 8.47% | 162,910 |
| Aug 10, 2026 | 6.36 | 6.50 | 6.21 | 6.49 | 6.49 | 1.88% | 94,955 |
| Aug 7, 2026 | 6.33 | 6.74 | 6.32 | 6.37 | 6.37 | 0.47% | 45,160 |
| Aug 6, 2026 | 6.68 | 7.13 | 6.22 | 6.34 | 6.34 | -4.08% | 144,916 |
| Aug 5, 2026 | 6.92 | 7.02 | 6.61 | 6.61 | 6.61 | -4.89% | 120,557 |
| Aug 4, 2026 | 6.62 | 7.00 | 6.40 | 6.95 | 6.95 | 0.87% | 236,162 |
| Aug 3, 2026 | 6.10 | 7.00 | 6.01 | 6.89 | 6.89 | 13.32% | 291,714 |
| Jul 31, 2026 | 4.52 | 6.20 | 4.10 | 6.08 | 6.08 | 18.75% | 360,361 |
| Jul 30, 2026 | 5.09 | 5.43 | 4.90 | 5.12 | 5.12 | - | 141,301 |
| Jul 29, 2026 | 5.19 | 5.43 | 5.00 | 5.12 | 5.12 | 0.39% | 92,271 |
| Jul 28, 2026 | 5.13 | 5.32 | 5.01 | 5.10 | 5.10 | -2.11% | 46,452 |
| Jul 27, 2026 | 4.61 | 5.43 | 4.50 | 5.21 | 5.21 | 15.52% | 129,129 |
| Jul 24, 2026 | 4.65 | 4.76 | 4.51 | 4.51 | 4.51 | -2.59% | 24,362 |
| Jul 23, 2026 | 4.75 | 4.84 | 4.59 | 4.63 | 4.63 | -2.11% | 41,828 |
| Jul 22, 2026 | 4.55 | 5.00 | 4.49 | 4.73 | 4.73 | 5.11% | 107,182 |
| Jul 21, 2026 | 4.52 | 4.90 | 4.42 | 4.50 | 4.50 | 0.22% | 76,579 |
| Jul 20, 2026 | 4.54 | 4.71 | 4.44 | 4.49 | 4.49 | -1.10% | 23,355 |
| Jul 17, 2026 | 4.57 | 4.96 | 4.39 | 4.54 | 4.54 | - | 39,431 |
| Jul 16, 2026 | 4.73 | 4.73 | 4.42 | 4.54 | 4.54 | -5.61% | 73,373 |
| Jul 15, 2026 | 5.18 | 5.45 | 4.50 | 4.81 | 4.81 | -2.24% | 100,577 |
| Jul 14, 2026 | 4.92 | 5.12 | 4.84 | 4.92 | 4.92 | -0.81% | 41,867 |
| Jul 13, 2026 | 5.44 | 5.58 | 4.91 | 4.96 | 4.96 | -7.29% | 74,971 |
| Jul 10, 2026 | 5.36 | 5.60 | 5.25 | 5.35 | 5.35 | -0.19% | 35,750 |
| Jul 9, 2026 | 5.15 | 5.50 | 4.97 | 5.36 | 5.36 | 1.13% | 30,828 |
| Jul 8, 2026 | 5.20 | 5.38 | 4.93 | 5.30 | 5.30 | 3.72% | 61,513 |
| Jul 7, 2026 | 5.88 | 5.88 | 4.83 | 5.11 | 5.11 | -14.69% | 252,046 |
| Jul 6, 2026 | 5.94 | 6.28 | 5.94 | 5.99 | 5.99 | 0.17% | 39,124 |
| Jul 2, 2026 | 6.21 | 6.45 | 5.77 | 5.98 | 5.98 | -2.61% | 80,499 |