FATN Historical Prices
FatPipe, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
8.61
Period low
1.31
Period change
+41.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.29 | 5.45 | 5.10 | 5.10 | -1.16% | 22,659 |
| Nov 3, 2026 | 4.98 | 5.30 | 4.98 | 5.16 | +3.20% | 20,212 |
| Nov 2, 2026 | 5.00 | 5.49 | 5.00 | 5.00 | -1.96% | 23,692 |
| Oct 30, 2026 | 5.19 | 5.20 | 4.94 | 5.10 | -3.77% | 36,311 |
| Oct 29, 2026 | 5.13 | 5.31 | 5.13 | 5.30 | +1.92% | 17,652 |
| Oct 28, 2026 | 5.13 | 5.20 | 5.09 | 5.20 | +1.56% | 35,870 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.06 | 5.12 | -5.36% | 27,686 |
| Oct 26, 2026 | 5.42 | 5.95 | 5.38 | 5.41 | +1.50% | 47,960 |
| Oct 23, 2026 | 5.32 | 5.38 | 5.13 | 5.33 | +0.38% | 15,699 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.02 | 5.31 | -0.56% | 25,824 |
| Oct 21, 2026 | 5.25 | 5.51 | 5.03 | 5.34 | +0.00% | 43,049 |
| Oct 20, 2026 | 5.29 | 5.58 | 5.29 | 5.34 | -0.19% | 13,396 |
| Oct 19, 2026 | 5.00 | 5.51 | 5.00 | 5.35 | +7.00% | 50,248 |
| Oct 16, 2026 | 5.10 | 5.13 | 4.84 | 5.00 | +0.20% | 32,039 |
| Oct 15, 2026 | 4.72 | 5.05 | 4.72 | 4.99 | +3.74% | 13,092 |
| Oct 14, 2026 | 4.96 | 4.98 | 4.72 | 4.81 | -3.02% | 26,528 |
| Oct 13, 2026 | 5.07 | 5.22 | 4.92 | 4.96 | -1.00% | 16,211 |
| Oct 12, 2026 | 5.14 | 5.25 | 4.98 | 5.01 | -3.47% | 12,461 |
| Oct 9, 2026 | 5.12 | 5.30 | 5.04 | 5.19 | +1.57% | 14,534 |
| Oct 8, 2026 | 4.90 | 5.19 | 4.81 | 5.11 | +3.65% | 30,391 |
| Oct 7, 2026 | 5.26 | 5.26 | 4.87 | 4.93 | -5.92% | 114,068 |
| Oct 6, 2026 | 5.48 | 5.61 | 5.23 | 5.24 | -4.38% | 85,957 |
| Oct 5, 2026 | 5.51 | 5.57 | 5.38 | 5.48 | -1.79% | 30,402 |
| Oct 2, 2026 | 5.65 | 5.71 | 5.38 | 5.58 | +0.90% | 25,196 |
| Oct 1, 2026 | 5.50 | 5.64 | 5.43 | 5.53 | +1.10% | 28,998 |
| Sep 30, 2026 | 5.43 | 5.59 | 5.31 | 5.47 | +0.74% | 34,346 |
| Sep 29, 2026 | 5.18 | 5.52 | 5.18 | 5.43 | +4.83% | 45,190 |
| Sep 28, 2026 | 5.31 | 5.33 | 5.00 | 5.18 | -2.45% | 18,381 |
| Sep 25, 2026 | 5.43 | 5.70 | 5.30 | 5.31 | -2.57% | 30,544 |
| Sep 24, 2026 | 5.18 | 5.52 | 5.14 | 5.45 | +3.81% | 47,157 |
| Sep 23, 2026 | 5.46 | 5.64 | 5.25 | 5.25 | -4.37% | 28,891 |
| Sep 22, 2026 | 5.80 | 5.89 | 5.49 | 5.49 | -5.51% | 105,696 |
| Sep 21, 2026 | 5.79 | 6.04 | 5.68 | 5.81 | +1.40% | 90,380 |
| Sep 18, 2026 | 5.69 | 6.19 | 5.59 | 5.73 | +1.78% | 362,054 |
| Sep 17, 2026 | 5.55 | 5.69 | 5.51 | 5.63 | +1.99% | 50,298 |
| Sep 16, 2026 | 5.68 | 5.74 | 5.52 | 5.52 | -3.58% | 47,327 |
| Sep 15, 2026 | 5.64 | 5.84 | 5.60 | 5.72 | +1.42% | 83,587 |
| Sep 14, 2026 | 5.61 | 5.84 | 5.59 | 5.64 | +0.62% | 66,191 |
| Sep 11, 2026 | 5.69 | 5.99 | 5.58 | 5.61 | +0.09% | 112,061 |
| Sep 9, 2026 | 5.52 | 5.76 | 5.50 | 5.61 | -1.15% | 51,988 |
| Sep 8, 2026 | 5.86 | 6.00 | 5.44 | 5.67 | -3.41% | 76,130 |
| Sep 4, 2026 | 6.01 | 6.10 | 5.80 | 5.87 | -2.17% | 46,171 |
| Sep 3, 2026 | 5.98 | 6.18 | 5.92 | 6.00 | +1.61% | 79,287 |
| Sep 2, 2026 | 6.20 | 6.22 | 5.90 | 5.91 | -2.72% | 69,355 |
| Aug 31, 2026 | 6.01 | 6.24 | 5.89 | 6.07 | -1.14% | 63,498 |
| Aug 28, 2026 | 6.10 | 6.19 | 5.92 | 6.14 | +1.82% | 67,198 |
| Aug 27, 2026 | 6.01 | 6.23 | 5.86 | 6.03 | +1.69% | 51,112 |
| Aug 26, 2026 | 5.87 | 6.02 | 5.84 | 5.93 | +1.19% | 52,374 |
| Aug 25, 2026 | 6.00 | 6.12 | 5.80 | 5.86 | -0.68% | 32,829 |
| Aug 24, 2026 | 6.35 | 6.42 | 5.84 | 5.90 | -7.52% | 51,992 |
| Aug 21, 2026 | 6.19 | 6.44 | 6.15 | 6.38 | +3.82% | 44,515 |
| Aug 20, 2026 | 6.10 | 6.37 | 6.05 | 6.14 | +0.41% | 49,395 |
| Aug 19, 2026 | 5.98 | 6.32 | 5.85 | 6.12 | +0.66% | 47,281 |
| Aug 18, 2026 | 6.16 | 6.16 | 5.84 | 6.08 | +0.16% | 75,030 |
| Aug 17, 2026 | 6.23 | 6.24 | 5.93 | 6.07 | -2.57% | 57,939 |
| Aug 14, 2026 | 6.55 | 6.79 | 6.08 | 6.23 | -4.59% | 68,442 |
| Aug 13, 2026 | 6.67 | 6.93 | 6.51 | 6.53 | -4.11% | 82,700 |
| Aug 12, 2026 | 7.00 | 7.04 | 6.11 | 6.81 | -3.27% | 180,064 |
| Aug 11, 2026 | 6.52 | 7.10 | 6.31 | 7.04 | +8.47% | 162,911 |
| Aug 10, 2026 | 6.36 | 6.50 | 6.21 | 6.49 | +1.88% | 94,955 |
| Aug 7, 2026 | 6.33 | 6.74 | 6.32 | 6.37 | +0.47% | 45,161 |
| Aug 6, 2026 | 6.68 | 7.13 | 6.22 | 6.34 | -4.08% | 144,917 |
| Aug 5, 2026 | 6.92 | 7.02 | 6.61 | 6.61 | -4.89% | 120,558 |
| Aug 4, 2026 | 6.62 | 7.00 | 6.40 | 6.95 | +0.87% | 236,162 |
| Aug 3, 2026 | 6.10 | 7.00 | 6.01 | 6.89 | +13.32% | 291,715 |
| Jul 31, 2026 | 4.52 | 6.20 | 4.10 | 6.08 | +18.75% | 360,360 |
| Jul 30, 2026 | 5.09 | 5.43 | 4.90 | 5.12 | +0.00% | 141,301 |
| Jul 29, 2026 | 5.19 | 5.43 | 5.00 | 5.12 | +0.39% | 92,272 |
| Jul 28, 2026 | 5.13 | 5.32 | 5.01 | 5.10 | -2.11% | 46,453 |
| Jul 27, 2026 | 4.61 | 5.43 | 4.50 | 5.21 | +15.52% | 129,130 |
| Jul 24, 2026 | 4.65 | 4.75 | 4.51 | 4.51 | -2.59% | 24,363 |
| Jul 23, 2026 | 4.75 | 4.84 | 4.59 | 4.63 | -2.11% | 41,828 |
| Jul 22, 2026 | 4.55 | 5.00 | 4.49 | 4.73 | +5.11% | 107,182 |
| Jul 21, 2026 | 4.52 | 4.90 | 4.42 | 4.50 | +0.22% | 76,580 |
| Jul 20, 2026 | 4.54 | 4.71 | 4.43 | 4.49 | -1.10% | 23,355 |
| Jul 17, 2026 | 4.57 | 4.96 | 4.39 | 4.54 | +0.00% | 39,432 |
| Jul 16, 2026 | 4.73 | 4.73 | 4.42 | 4.54 | -5.61% | 73,373 |
| Jul 15, 2026 | 5.18 | 5.45 | 4.50 | 4.81 | -2.24% | 100,577 |
| Jul 14, 2026 | 4.92 | 5.12 | 4.84 | 4.92 | -0.81% | 37,815 |
| Jul 13, 2026 | 5.44 | 5.58 | 4.91 | 4.96 | -7.29% | 74,971 |
| Jul 10, 2026 | 5.36 | 5.60 | 5.25 | 5.35 | -0.19% | 35,751 |
| Jul 9, 2026 | 5.15 | 5.50 | 4.97 | 5.36 | +1.13% | 30,829 |
| Jul 8, 2026 | 5.20 | 5.38 | 4.93 | 5.30 | +3.72% | 61,514 |
| Jul 7, 2026 | 5.88 | 5.88 | 4.83 | 5.11 | -14.69% | 252,046 |
| Jul 6, 2026 | 5.94 | 6.28 | 5.94 | 5.99 | +0.17% | 39,124 |
| Jul 2, 2026 | 6.21 | 6.45 | 5.77 | 5.98 | -2.61% | 80,499 |
| Jul 1, 2026 | 6.25 | 6.42 | 6.01 | 6.14 | -2.54% | 87,180 |
| Jun 30, 2026 | 6.37 | 6.69 | 6.19 | 6.30 | -0.16% | 109,154 |
| Jun 29, 2026 | 6.18 | 6.76 | 6.04 | 6.31 | +4.47% | 251,694 |
| Jun 26, 2026 | 5.52 | 6.30 | 5.52 | 6.04 | +7.66% | 165,026 |
| Jun 25, 2026 | 5.48 | 5.81 | 5.42 | 5.61 | +3.12% | 65,007 |
| Jun 24, 2026 | 5.35 | 5.86 | 5.30 | 5.44 | -0.27% | 74,190 |
| Jun 23, 2026 | 5.45 | 5.71 | 5.32 | 5.46 | -3.96% | 66,313 |
| Jun 22, 2026 | 5.25 | 5.80 | 5.25 | 5.68 | +7.37% | 136,610 |
| Jun 18, 2026 | 5.56 | 5.65 | 5.20 | 5.29 | -3.99% | 135,922 |
| Jun 17, 2026 | 5.70 | 5.85 | 5.51 | 5.51 | -1.61% | 74,589 |
| Jun 16, 2026 | 5.72 | 5.90 | 5.55 | 5.60 | -2.27% | 110,749 |
| Jun 15, 2026 | 6.29 | 6.75 | 5.50 | 5.73 | -5.29% | 615,099 |
| Jun 12, 2026 | 6.30 | 6.50 | 5.83 | 6.05 | -5.02% | 260,700 |
| Jun 11, 2026 | 6.14 | 7.00 | 5.75 | 6.37 | +2.91% | 590,307 |
| Jun 10, 2026 | 5.97 | 6.28 | 5.96 | 6.19 | -0.16% | 94,787 |
| Jun 9, 2026 | 6.19 | 6.46 | 5.51 | 6.20 | +1.81% | 227,719 |
| Jun 8, 2026 | 6.49 | 6.64 | 6.07 | 6.09 | -0.65% | 206,316 |
| Jun 5, 2026 | 7.44 | 7.73 | 5.75 | 6.13 | -18.70% | 526,502 |
| Jun 4, 2026 | 7.74 | 7.96 | 7.31 | 7.54 | -4.80% | 242,033 |
| Jun 3, 2026 | 6.57 | 8.18 | 6.56 | 7.92 | +21.85% | 745,475 |
| Jun 2, 2026 | 7.04 | 7.49 | 6.41 | 6.50 | -5.39% | 361,659 |
| Jun 1, 2026 | 7.88 | 8.39 | 6.87 | 6.87 | -13.69% | 577,143 |
| May 29, 2026 | 7.72 | 8.00 | 6.86 | 7.96 | +3.92% | 610,271 |
| May 28, 2026 | 5.70 | 8.61 | 5.60 | 7.66 | +58.92% | 4,465,284 |
| May 27, 2026 | 4.17 | 5.13 | 3.98 | 4.82 | +16.14% | 459,174 |
| May 26, 2026 | 3.90 | 4.25 | 3.90 | 4.15 | +9.79% | 352,400 |
| May 22, 2026 | 3.85 | 4.09 | 3.73 | 3.78 | -0.26% | 187,298 |
| May 21, 2026 | 4.21 | 4.33 | 3.52 | 3.79 | -11.24% | 545,230 |
| May 20, 2026 | 4.71 | 4.77 | 4.14 | 4.27 | -10.11% | 333,484 |
| May 19, 2026 | 4.50 | 4.90 | 3.90 | 4.75 | -7.77% | 527,844 |
| May 18, 2026 | 4.40 | 5.30 | 4.30 | 5.15 | +25.61% | 1,145,738 |
| May 15, 2026 | 3.98 | 4.19 | 3.75 | 4.10 | +2.50% | 208,412 |
| May 14, 2026 | 4.10 | 4.19 | 3.75 | 4.00 | -3.38% | 224,918 |
| May 13, 2026 | 3.72 | 4.38 | 3.71 | 4.14 | +14.68% | 477,348 |
| May 12, 2026 | 3.50 | 3.74 | 3.40 | 3.61 | +4.34% | 251,209 |
| May 11, 2026 | 3.29 | 3.60 | 3.03 | 3.46 | +9.84% | 390,143 |
| May 8, 2026 | 3.55 | 3.55 | 3.10 | 3.15 | -12.26% | 230,658 |
| May 7, 2026 | 3.08 | 3.60 | 3.06 | 3.59 | +16.56% | 605,299 |
| May 6, 2026 | 3.29 | 3.29 | 3.00 | 3.08 | -8.06% | 304,466 |
| May 5, 2026 | 3.11 | 3.42 | 3.07 | 3.35 | +7.72% | 427,259 |
| May 4, 2026 | 3.02 | 3.28 | 2.83 | 3.11 | -0.32% | 773,367 |
| May 1, 2026 | 3.08 | 3.33 | 3.03 | 3.12 | +2.63% | 2,063,685 |
| Apr 30, 2026 | 3.48 | 3.67 | 2.82 | 3.04 | +22.58% | 49,915,346 |
| Apr 29, 2026 | 2.08 | 2.53 | 2.03 | 2.48 | +18.66% | 1,018,706 |
| Apr 28, 2026 | 2.00 | 2.22 | 1.97 | 2.09 | +5.03% | 95,335 |
| Apr 27, 2026 | 2.02 | 2.11 | 1.99 | 1.99 | -0.50% | 32,953 |
| Apr 24, 2026 | 2.06 | 2.07 | 1.96 | 2.00 | +0.00% | 47,644 |
| Apr 23, 2026 | 2.16 | 2.19 | 1.98 | 2.00 | -5.66% | 55,869 |
| Apr 22, 2026 | 2.09 | 2.34 | 2.07 | 2.12 | +2.91% | 107,030 |
| Apr 21, 2026 | 2.24 | 2.24 | 2.05 | 2.06 | -5.50% | 48,064 |
| Apr 20, 2026 | 2.17 | 2.23 | 2.11 | 2.18 | +0.00% | 48,304 |
| Apr 17, 2026 | 2.16 | 2.22 | 2.10 | 2.18 | +2.35% | 72,151 |
| Apr 16, 2026 | 2.22 | 2.27 | 2.07 | 2.13 | -4.48% | 75,787 |
| Apr 15, 2026 | 2.24 | 2.30 | 2.16 | 2.23 | +0.90% | 66,798 |
| Apr 14, 2026 | 2.31 | 2.35 | 2.21 | 2.21 | -7.14% | 63,313 |
| Apr 13, 2026 | 2.15 | 2.52 | 2.15 | 2.38 | +10.19% | 142,834 |
| Apr 10, 2026 | 2.02 | 2.20 | 2.02 | 2.16 | +8.00% | 89,376 |
| Apr 9, 2026 | 2.11 | 2.13 | 1.90 | 2.00 | -6.54% | 102,847 |
| Apr 8, 2026 | 2.14 | 2.18 | 2.07 | 2.14 | +4.90% | 42,823 |
| Apr 7, 2026 | 2.05 | 2.12 | 2.03 | 2.04 | -2.39% | 54,528 |
| Apr 6, 2026 | 2.16 | 2.27 | 2.07 | 2.09 | -2.79% | 87,713 |
| Apr 2, 2026 | 2.20 | 2.24 | 2.09 | 2.15 | -4.87% | 78,446 |
| Apr 1, 2026 | 2.37 | 2.41 | 2.21 | 2.26 | -7.38% | 132,488 |
| Mar 31, 2026 | 1.93 | 2.53 | 1.88 | 2.44 | +24.49% | 366,937 |
| Mar 30, 2026 | 2.27 | 2.27 | 1.92 | 1.96 | -15.88% | 198,039 |
| Mar 27, 2026 | 2.32 | 2.40 | 2.13 | 2.33 | -2.10% | 377,664 |
| Mar 26, 2026 | 2.12 | 2.73 | 2.04 | 2.38 | +37.57% | 4,554,078 |
| Mar 25, 2026 | 1.96 | 1.97 | 1.69 | 1.73 | -7.98% | 142,197 |
| Mar 24, 2026 | 1.96 | 1.99 | 1.83 | 1.88 | -3.59% | 99,839 |
| Mar 23, 2026 | 1.83 | 2.09 | 1.77 | 1.95 | +13.37% | 407,504 |
| Mar 20, 2026 | 1.79 | 1.86 | 1.72 | 1.72 | -5.49% | 31,360 |
| Mar 19, 2026 | 1.65 | 1.82 | 1.64 | 1.82 | +10.30% | 25,136 |
| Mar 18, 2026 | 1.85 | 1.97 | 1.63 | 1.65 | -10.81% | 96,265 |
| Mar 17, 2026 | 1.86 | 1.86 | 1.81 | 1.85 | +0.00% | 9,949 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | +0.00% | 26,096 |
| Mar 13, 2026 | 1.85 | 1.95 | 1.81 | 1.85 | -2.12% | 23,097 |
| Mar 12, 2026 | 1.92 | 2.22 | 1.85 | 1.89 | -0.53% | 216,018 |
| Mar 11, 2026 | 1.65 | 1.99 | 1.62 | 1.90 | +15.85% | 139,184 |
| Mar 10, 2026 | 1.66 | 1.72 | 1.61 | 1.64 | -3.53% | 43,393 |
| Mar 9, 2026 | 1.84 | 1.89 | 1.64 | 1.70 | -6.08% | 91,844 |
| Mar 6, 2026 | 1.75 | 1.84 | 1.74 | 1.81 | +3.43% | 27,269 |
| Mar 5, 2026 | 1.71 | 1.84 | 1.71 | 1.75 | +1.16% | 78,808 |
| Mar 4, 2026 | 1.55 | 1.95 | 1.53 | 1.73 | +19.31% | 612,339 |
| Mar 3, 2026 | 1.39 | 1.50 | 1.31 | 1.45 | -2.68% | 100,979 |
| Mar 2, 2026 | 1.49 | 1.53 | 1.42 | 1.49 | +2.05% | 97,708 |
| Feb 27, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | -5.19% | 45,968 |
| Feb 26, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | -4.35% | 60,388 |
| Feb 25, 2026 | 1.53 | 1.67 | 1.53 | 1.61 | +2.55% | 61,344 |
| Feb 24, 2026 | 1.54 | 1.59 | 1.50 | 1.57 | +0.64% | 73,343 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.56 | 1.56 | -9.30% | 81,043 |
| Feb 20, 2026 | 1.75 | 1.80 | 1.70 | 1.72 | -3.91% | 124,318 |
| Feb 19, 2026 | 1.74 | 1.82 | 1.72 | 1.79 | +0.56% | 79,804 |
| Feb 18, 2026 | 1.80 | 1.86 | 1.75 | 1.78 | -0.56% | 52,909 |
| Feb 17, 2026 | 1.84 | 1.93 | 1.79 | 1.79 | -3.76% | 78,575 |
| Feb 13, 2026 | 1.78 | 1.96 | 1.77 | 1.86 | +2.76% | 57,870 |
| Feb 12, 2026 | 1.88 | 1.92 | 1.75 | 1.81 | -4.23% | 84,118 |
| Feb 11, 2026 | 1.97 | 2.01 | 1.83 | 1.89 | -2.58% | 132,888 |
| Feb 10, 2026 | 1.96 | 2.00 | 1.89 | 1.94 | +1.04% | 112,419 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.70 | 1.92 | -1.54% | 147,277 |
| Feb 6, 2026 | 1.92 | 2.16 | 1.83 | 1.95 | +5.41% | 242,558 |
| Feb 5, 2026 | 2.44 | 2.54 | 1.85 | 1.85 | -31.23% | 444,529 |
| Feb 4, 2026 | 2.53 | 2.77 | 2.21 | 2.69 | +3.46% | 1,556,871 |
| Feb 3, 2026 | 3.15 | 3.23 | 2.60 | 2.60 | +41.30% | 57,151,059 |
| Feb 2, 2026 | 2.04 | 2.10 | 1.75 | 1.84 | +3.37% | 16,210,154 |
| Jan 30, 2026 | 1.84 | 1.87 | 1.73 | 1.78 | +2.89% | 32,376 |
| Jan 29, 2026 | 1.96 | 1.96 | 1.73 | 1.73 | -9.90% | 45,944 |
| Jan 28, 2026 | 2.07 | 2.07 | 1.84 | 1.92 | -1.54% | 35,646 |
| Jan 27, 2026 | 2.03 | 2.08 | 1.95 | 1.95 | -2.01% | 15,204 |
| Jan 26, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | -1.00% | 13,532 |
| Jan 23, 2026 | 2.11 | 2.11 | 1.99 | 2.01 | -1.95% | 20,042 |
| Jan 22, 2026 | 2.00 | 2.32 | 1.89 | 2.05 | +4.59% | 168,644 |
| Jan 21, 2026 | 2.02 | 2.02 | 1.92 | 1.96 | -2.00% | 11,848 |
| Jan 20, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | +4.17% | 25,076 |
| Jan 16, 2026 | 2.01 | 2.10 | 1.89 | 1.92 | -4.00% | 44,097 |
| Jan 15, 2026 | 2.12 | 2.25 | 1.95 | 2.00 | -4.76% | 171,094 |
| Jan 14, 2026 | 2.13 | 2.44 | 2.09 | 2.10 | -0.94% | 32,682 |
| Jan 13, 2026 | 2.16 | 2.24 | 2.08 | 2.12 | -2.75% | 40,073 |
| Jan 12, 2026 | 2.13 | 2.48 | 2.11 | 2.18 | +2.83% | 64,361 |
| Jan 9, 2026 | 2.25 | 2.33 | 2.12 | 2.12 | -4.93% | 15,007 |
| Jan 8, 2026 | 2.24 | 2.27 | 2.23 | 2.23 | +0.45% | 4,437 |
| Jan 7, 2026 | 2.11 | 2.25 | 2.07 | 2.22 | +5.21% | 40,016 |
| Jan 6, 2026 | 2.15 | 2.22 | 2.06 | 2.11 | -1.40% | 45,137 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.06 | 2.14 | -0.47% | 15,631 |
| Jan 2, 2026 | 2.12 | 2.17 | 2.02 | 2.15 | +6.44% | 49,965 |
| Dec 31, 2025 | 2.33 | 2.46 | 1.82 | 2.02 | -15.48% | 139,600 |
| Dec 30, 2025 | 2.37 | 2.53 | 2.37 | 2.39 | -0.83% | 39,424 |
| Dec 29, 2025 | 2.51 | 2.51 | 2.41 | 2.41 | -3.98% | 13,472 |
| Dec 26, 2025 | 2.36 | 2.61 | 2.36 | 2.51 | +2.87% | 87,414 |
| Dec 24, 2025 | 2.61 | 2.64 | 2.40 | 2.44 | -3.17% | 21,472 |
| Dec 23, 2025 | 2.46 | 2.70 | 2.46 | 2.52 | -2.33% | 92,422 |
| Dec 22, 2025 | 2.81 | 2.89 | 2.52 | 2.58 | -7.86% | 83,435 |
| Dec 19, 2025 | 2.42 | 2.80 | 2.36 | 2.80 | +20.69% | 130,579 |
| Dec 18, 2025 | 2.31 | 2.38 | 2.28 | 2.32 | +2.65% | 10,778 |
| Dec 17, 2025 | 2.43 | 2.55 | 2.26 | 2.26 | -8.87% | 29,295 |
| Dec 16, 2025 | 2.63 | 2.70 | 2.48 | 2.48 | -5.34% | 34,627 |
| Dec 15, 2025 | 2.68 | 2.72 | 2.62 | 2.62 | -0.38% | 68,671 |
| Dec 12, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | -1.13% | 16,174 |
| Dec 11, 2025 | 2.76 | 2.90 | 2.62 | 2.66 | -0.37% | 30,080 |
| Dec 10, 2025 | 2.62 | 2.87 | 2.62 | 2.67 | +1.14% | 24,074 |
| Dec 9, 2025 | 2.61 | 2.69 | 2.55 | 2.64 | -1.12% | 11,798 |
| Dec 8, 2025 | 2.75 | 2.75 | 2.61 | 2.67 | +0.00% | 28,140 |
| Dec 5, 2025 | 2.77 | 2.84 | 2.67 | 2.67 | -3.26% | 18,073 |
| Dec 4, 2025 | 2.72 | 2.80 | 2.69 | 2.76 | -1.18% | 21,994 |
| Dec 3, 2025 | 2.69 | 2.83 | 2.63 | 2.79 | +4.22% | 15,852 |
| Dec 2, 2025 | 2.64 | 2.78 | 2.57 | 2.68 | +2.29% | 20,238 |
| Dec 1, 2025 | 2.81 | 2.81 | 2.58 | 2.62 | -7.42% | 19,153 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.75 | 2.83 | -2.41% | 25,462 |
| Nov 26, 2025 | 2.56 | 2.92 | 2.51 | 2.90 | +12.84% | 90,834 |
| Nov 25, 2025 | 2.84 | 2.85 | 2.54 | 2.57 | -5.17% | 66,445 |
| Nov 24, 2025 | 2.54 | 2.98 | 2.54 | 2.71 | +10.61% | 62,065 |
| Nov 21, 2025 | 2.46 | 2.69 | 2.30 | 2.45 | -1.61% | 25,327 |
| Nov 20, 2025 | 2.35 | 2.76 | 2.33 | 2.49 | +5.06% | 89,515 |
| Nov 19, 2025 | 2.37 | 2.46 | 2.26 | 2.37 | +0.42% | 55,587 |
| Nov 18, 2025 | 2.21 | 2.44 | 2.20 | 2.36 | +8.76% | 34,028 |
| Nov 17, 2025 | 2.19 | 2.34 | 2.14 | 2.17 | -3.98% | 16,679 |
| Nov 14, 2025 | 2.21 | 2.33 | 2.12 | 2.26 | +2.73% | 39,548 |
| Nov 13, 2025 | 2.50 | 2.62 | 2.19 | 2.20 | -14.40% | 104,076 |
| Nov 12, 2025 | 2.55 | 3.09 | 2.50 | 2.57 | -1.15% | 56,934 |
| Nov 11, 2025 | 3.05 | 3.05 | 2.55 | 2.60 | -13.62% | 47,677 |
| Nov 10, 2025 | 3.08 | 3.20 | 2.93 | 3.01 | -0.33% | 20,526 |
| Nov 7, 2025 | 3.24 | 3.39 | 2.94 | 3.02 | -8.48% | 57,517 |
| Nov 6, 2025 | 4.24 | 4.49 | 3.25 | 3.30 | -8.33% | 350,394 |
| Nov 5, 2025 | 3.71 | 3.91 | 3.60 | 3.60 | -3.61% | 27,008 |
Daily open, high, low, close and volume for FatPipe, Inc. Common Stock (FATN). Showing 249 trading days. Unadjusted prices.