FatPipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.20	2.24	2.09	2.15	2.15	-4.87%	78,263
Apr 1, 2026	2.37	2.41	2.21	2.26	2.26	-7.38%	130,389
Mar 31, 2026	1.93	2.53	1.88	2.44	2.44	24.49%	354,795
Mar 30, 2026	2.27	2.27	1.92	1.96	1.96	-15.88%	197,192
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
Mar 24, 2026	1.96	1.99	1.83	1.88	1.88	-3.59%	99,838
Mar 23, 2026	1.83	2.09	1.77	1.95	1.95	13.37%	407,504
Mar 20, 2026	1.79	1.86	1.72	1.72	1.72	-5.49%	31,359
Mar 19, 2026	1.65	1.82	1.64	1.82	1.82	10.30%	25,135
Mar 18, 2026	1.85	1.97	1.63	1.65	1.65	-10.81%	96,264
Mar 17, 2026	1.86	1.86	1.81	1.85	1.85	-	9,948
Mar 16, 2026	1.90	1.90	1.80	1.85	1.85	-	26,095
Mar 13, 2026	1.86	1.95	1.81	1.85	1.85	-2.12%	23,096
Mar 12, 2026	1.92	2.22	1.85	1.89	1.89	-0.53%	216,017
Mar 11, 2026	1.65	1.99	1.62	1.90	1.90	15.85%	139,184
Mar 10, 2026	1.67	1.72	1.61	1.64	1.64	-3.53%	43,393
Mar 9, 2026	1.84	1.89	1.64	1.70	1.70	-6.08%	91,844
Mar 6, 2026	1.75	1.84	1.74	1.81	1.81	3.43%	27,269
Mar 5, 2026	1.71	1.84	1.71	1.75	1.75	1.16%	78,808
Mar 4, 2026	1.55	1.95	1.53	1.73	1.73	19.31%	612,338
Mar 3, 2026	1.39	1.50	1.31	1.45	1.45	-2.68%	100,978
Mar 2, 2026	1.49	1.54	1.42	1.49	1.49	2.05%	97,708
Feb 27, 2026	1.54	1.55	1.45	1.46	1.46	-5.19%	45,968
Feb 26, 2026	1.58	1.61	1.53	1.54	1.54	-4.35%	60,388
Feb 25, 2026	1.53	1.67	1.53	1.61	1.61	2.55%	61,344
Feb 24, 2026	1.54	1.59	1.50	1.57	1.57	0.64%	73,343
Feb 23, 2026	1.74	1.74	1.56	1.56	1.56	-9.30%	81,042
Feb 20, 2026	1.75	1.81	1.70	1.72	1.72	-3.91%	124,318
Feb 19, 2026	1.74	1.82	1.72	1.79	1.79	0.56%	79,804
Feb 18, 2026	1.80	1.86	1.75	1.78	1.78	-0.56%	52,909
Feb 17, 2026	1.84	1.93	1.79	1.79	1.79	-3.76%	78,575
Feb 13, 2026	1.79	1.96	1.77	1.86	1.86	2.76%	57,870
Feb 12, 2026	1.88	1.92	1.75	1.81	1.81	-4.23%	84,118
Feb 11, 2026	1.97	2.01	1.83	1.89	1.89	-2.58%	132,888
Feb 10, 2026	1.96	2.00	1.89	1.94	1.94	1.04%	112,419
Feb 9, 2026	1.99	1.99	1.70	1.92	1.92	-1.54%	147,277
Feb 6, 2026	1.92	2.16	1.83	1.95	1.95	5.41%	242,558
Feb 5, 2026	2.44	2.54	1.85	1.85	1.85	-31.23%	444,529
Feb 4, 2026	2.53	2.77	2.21	2.69	2.69	3.46%	1,556,871
Feb 3, 2026	3.16	3.23	2.60	2.60	2.60	41.30%	57,151,059
Feb 2, 2026	2.04	2.10	1.75	1.84	1.84	3.37%	16,210,154
Jan 30, 2026	1.84	1.87	1.73	1.78	1.78	2.89%	32,376
Jan 29, 2026	1.96	1.96	1.73	1.73	1.73	-9.90%	45,944
Jan 28, 2026	2.07	2.07	1.84	1.92	1.92	-1.54%	35,646
Jan 27, 2026	2.03	2.08	1.95	1.95	1.95	-2.01%	15,204
Jan 26, 2026	2.05	2.05	1.99	1.99	1.99	-1.00%	13,532
Jan 23, 2026	2.11	2.11	1.99	2.01	2.01	-1.95%	20,042
Jan 22, 2026	2.00	2.32	1.89	2.05	2.05	4.59%	168,644