FatPipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.06	2.07	1.96	2.00	2.00	-	47,629
Apr 23, 2026	2.16	2.19	1.98	2.00	2.00	-5.66%	55,600
Apr 22, 2026	2.09	2.34	2.07	2.12	2.12	2.91%	106,825
Apr 21, 2026	2.24	2.24	2.05	2.06	2.06	-5.50%	47,404
Apr 20, 2026	2.17	2.23	2.11	2.18	2.18	-	47,748
Apr 17, 2026	2.16	2.22	2.10	2.18	2.18	2.35%	70,664
Apr 16, 2026	2.22	2.27	2.07	2.13	2.13	-4.48%	75,710
Apr 15, 2026	2.24	2.30	2.16	2.23	2.23	0.90%	66,755
Apr 14, 2026	2.31	2.35	2.21	2.21	2.21	-7.14%	62,412
Apr 13, 2026	2.15	2.52	2.15	2.38	2.38	10.19%	142,717
Apr 10, 2026	2.02	2.20	2.02	2.16	2.16	8.00%	86,153
Apr 9, 2026	2.11	2.14	1.90	2.00	2.00	-6.54%	102,835
Apr 8, 2026	2.14	2.18	2.07	2.14	2.14	4.90%	42,108
Apr 7, 2026	2.05	2.12	2.03	2.04	2.04	-2.39%	52,571
Apr 6, 2026	2.16	2.27	2.07	2.09	2.09	-2.79%	87,479
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