FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
5.33
+0.02 (0.38%)
At close: Oct 23, 2026, 4:00 PM EDT
5.32
-0.01 (-0.19%)
After-hours: Oct 23, 2026, 7:30 PM EDT
FatPipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.32 | 5.39 | 5.13 | 5.33 | 5.33 | 0.38% | 15,699 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.02 | 5.31 | 5.31 | -0.56% | 24,881 |
| Oct 21, 2026 | 5.25 | 5.51 | 5.03 | 5.34 | 5.34 | - | 42,994 |
| Oct 20, 2026 | 5.29 | 5.58 | 5.29 | 5.34 | 5.34 | -0.19% | 13,394 |
| Oct 19, 2026 | 5.00 | 5.51 | 5.00 | 5.35 | 5.35 | 7.00% | 50,249 |
| Oct 16, 2026 | 5.10 | 5.13 | 4.84 | 5.00 | 5.00 | 0.20% | 32,039 |
| Oct 15, 2026 | 4.72 | 5.05 | 4.72 | 4.99 | 4.99 | 3.74% | 13,091 |
| Oct 14, 2026 | 4.96 | 4.98 | 4.72 | 4.81 | 4.81 | -3.02% | 26,527 |
| Oct 13, 2026 | 5.07 | 5.22 | 4.92 | 4.96 | 4.96 | -1.00% | 16,211 |
| Oct 12, 2026 | 5.14 | 5.26 | 4.98 | 5.01 | 5.01 | -3.47% | 12,461 |
| Oct 9, 2026 | 5.12 | 5.31 | 5.04 | 5.19 | 5.19 | 1.57% | 14,535 |
| Oct 8, 2026 | 4.90 | 5.19 | 4.81 | 5.11 | 5.11 | 3.65% | 30,390 |
| Oct 7, 2026 | 5.26 | 5.26 | 4.87 | 4.93 | 4.93 | -5.92% | 114,067 |
| Oct 6, 2026 | 5.48 | 5.61 | 5.23 | 5.24 | 5.24 | -4.38% | 85,957 |
| Oct 5, 2026 | 5.51 | 5.57 | 5.38 | 5.48 | 5.48 | -1.79% | 30,401 |
| Oct 2, 2026 | 5.65 | 5.71 | 5.38 | 5.58 | 5.58 | 0.90% | 25,196 |
| Oct 1, 2026 | 5.50 | 5.64 | 5.43 | 5.53 | 5.53 | 1.10% | 28,997 |
| Sep 30, 2026 | 5.43 | 5.59 | 5.31 | 5.47 | 5.47 | 0.74% | 34,346 |
| Sep 29, 2026 | 5.18 | 5.52 | 5.18 | 5.43 | 5.43 | 4.83% | 45,190 |
| Sep 28, 2026 | 5.31 | 5.33 | 5.01 | 5.18 | 5.18 | -2.45% | 18,392 |
| Sep 25, 2026 | 5.43 | 5.70 | 5.30 | 5.31 | 5.31 | -2.57% | 30,544 |
| Sep 24, 2026 | 5.18 | 5.52 | 5.14 | 5.45 | 5.45 | 3.81% | 47,156 |
| Sep 23, 2026 | 5.46 | 5.65 | 5.25 | 5.25 | 5.25 | -4.37% | 28,890 |
| Sep 22, 2026 | 5.80 | 5.89 | 5.49 | 5.49 | 5.49 | -5.51% | 105,696 |
| Sep 21, 2026 | 5.79 | 6.04 | 5.68 | 5.81 | 5.81 | 1.40% | 90,380 |
| Sep 18, 2026 | 5.69 | 6.19 | 5.60 | 5.73 | 5.73 | 1.78% | 362,054 |
| Sep 17, 2026 | 5.55 | 5.69 | 5.51 | 5.63 | 5.63 | 1.99% | 50,298 |
| Sep 16, 2026 | 5.68 | 5.74 | 5.52 | 5.52 | 5.52 | -3.58% | 47,326 |
| Sep 15, 2026 | 5.64 | 5.85 | 5.60 | 5.73 | 5.73 | 1.42% | 83,586 |
| Sep 14, 2026 | 5.61 | 5.84 | 5.59 | 5.65 | 5.65 | 0.62% | 66,196 |
| Sep 11, 2026 | 5.69 | 5.99 | 5.58 | 5.61 | 5.61 | 0.45% | 112,060 |
| Sep 10, 2026 | 5.65 | 6.15 | 5.53 | 5.59 | 5.59 | -0.36% | 53,591 |
| Sep 9, 2026 | 5.52 | 5.76 | 5.50 | 5.61 | 5.61 | -1.15% | 51,988 |
| Sep 8, 2026 | 5.86 | 6.00 | 5.44 | 5.67 | 5.67 | -3.41% | 76,130 |
| Sep 4, 2026 | 6.01 | 6.10 | 5.80 | 5.87 | 5.87 | -2.17% | 46,170 |
| Sep 3, 2026 | 5.98 | 6.18 | 5.92 | 6.00 | 6.00 | 1.69% | 79,294 |
| Sep 2, 2026 | 6.20 | 6.23 | 5.90 | 5.90 | 5.90 | -4.07% | 69,985 |
| Sep 1, 2026 | 5.96 | 6.19 | 5.80 | 6.15 | 6.15 | 1.32% | 48,310 |
| Aug 31, 2026 | 6.01 | 6.24 | 5.89 | 6.07 | 6.07 | -1.14% | 63,497 |
| 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 |