FatPipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	2.15	2.52	2.15	2.38	2.38	10.19%	142,833
Apr 10, 2026	2.02	2.20	2.02	2.16	2.16	8.00%	89,375
Apr 9, 2026	2.11	2.14	1.90	2.00	2.00	-6.54%	102,846
Apr 8, 2026	2.14	2.18	2.07	2.14	2.14	4.90%	42,823
Apr 7, 2026	2.05	2.12	2.03	2.04	2.04	-2.39%	54,528
Apr 6, 2026	2.16	2.27	2.07	2.09	2.09	-2.79%	87,712
Apr 2, 2026	2.20	2.24	2.09	2.15	2.15	-4.87%	78,445
Apr 1, 2026	2.37	2.41	2.21	2.26	2.26	-7.38%	132,488
Mar 31, 2026	1.93	2.53	1.88	2.44	2.44	24.49%	366,936
Mar 30, 2026	2.27	2.27	1.92	1.96	1.96	-15.88%	198,038
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