Skip to main content
FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
1.460
-0.080 (-5.19%)
At close: Feb 27, 2026, 4:00 PM EST
1.490
+0.030 (2.05%)
After-hours: Feb 27, 2026, 7:53 PM EST

FatPipe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.541.551.451.461.46-5.19%44,928
Feb 26, 20261.581.611.531.541.54-4.35%58,408
Feb 25, 20261.531.671.531.611.612.55%61,250
Feb 24, 20261.541.591.501.571.570.64%73,340
Feb 23, 20261.741.741.561.561.56-9.30%78,351
Feb 20, 20261.751.811.701.721.72-3.91%123,756
Feb 19, 20261.741.821.721.791.790.56%74,856
Feb 18, 20261.801.861.751.781.78-0.56%48,208
Feb 17, 20261.841.931.791.791.79-3.76%75,016
Feb 13, 20261.791.961.771.861.862.76%56,183
Feb 12, 20261.881.921.751.811.81-4.23%83,835
Feb 11, 20261.972.011.831.891.89-2.58%114,371
Feb 10, 20261.962.001.891.941.941.04%108,177
Feb 9, 20261.991.991.701.921.92-1.54%145,134
Feb 6, 20261.922.161.831.951.955.41%239,800
Feb 5, 20262.442.541.851.851.85-31.23%437,340
Feb 4, 20262.532.772.212.692.693.46%1,514,451
Feb 3, 20263.163.232.602.602.6041.30%56,650,854
Feb 2, 20262.042.101.751.841.843.37%4,116,284
Jan 30, 20261.841.871.731.781.782.89%32,271
Jan 29, 20261.961.961.731.731.73-9.90%43,725
Jan 28, 20262.072.071.841.921.92-1.54%35,180
Jan 27, 20262.032.081.951.951.95-2.01%15,203
Jan 26, 20262.052.051.991.991.99-1.00%13,532
Jan 23, 20262.112.111.992.012.01-1.95%19,901
Jan 22, 20262.002.321.892.052.054.59%168,115
Jan 21, 20262.022.021.921.961.96-2.00%11,844
Jan 20, 20261.922.001.922.002.004.17%25,071
Jan 16, 20262.012.101.891.921.92-4.00%44,097
Jan 15, 20262.122.251.952.002.00-4.76%170,474
Jan 14, 20262.132.442.092.102.10-0.94%32,682
Jan 13, 20262.162.242.082.122.12-2.75%40,073
Jan 12, 20262.132.482.112.182.182.83%62,860
Jan 9, 20262.252.332.122.122.12-4.93%14,807
Jan 8, 20262.242.282.232.232.230.45%4,427
Jan 7, 20262.112.252.072.222.225.21%39,959
Jan 6, 20262.152.222.062.112.11-1.40%45,086
Jan 5, 20262.202.202.062.142.14-0.47%15,623
Jan 2, 20262.122.172.022.152.156.44%49,965
Dec 31, 20252.332.461.822.022.02-15.48%138,628
Dec 30, 20252.372.532.372.392.39-0.83%39,424
Dec 29, 20252.512.512.412.412.41-3.98%13,472
Dec 26, 20252.362.612.362.512.512.87%86,630
Dec 24, 20252.612.642.402.442.44-3.17%21,472
Dec 23, 20252.462.702.462.522.52-2.33%92,422
Dec 22, 20252.812.892.522.582.58-7.86%83,435
Dec 19, 20252.422.802.362.802.8020.69%130,406
Dec 18, 20252.312.382.282.322.322.65%10,046
Dec 17, 20252.432.552.262.262.26-8.87%29,295
Dec 16, 20252.632.702.482.482.48-5.34%34,627
Dec 15, 20252.682.722.622.622.62-0.38%68,671
Dec 12, 20252.642.652.622.632.63-1.13%16,065
Dec 11, 20252.762.902.622.662.66-0.37%30,080
Dec 10, 20252.622.872.622.672.671.14%23,629
Dec 9, 20252.612.692.552.642.64-1.12%11,798
Dec 8, 20252.752.752.612.672.67-28,140
Dec 5, 20252.772.842.672.672.67-3.26%18,073
Dec 4, 20252.722.802.692.762.76-1.18%21,976
Dec 3, 20252.692.832.642.792.794.22%15,852
Dec 2, 20252.642.782.572.682.682.29%20,237
Dec 1, 20252.812.812.582.622.62-7.42%19,051
Nov 28, 20252.982.982.752.832.83-2.41%25,462
Nov 26, 20252.562.922.512.902.9012.84%90,803
Nov 25, 20252.842.852.542.572.57-5.17%66,434
Nov 24, 20252.542.982.542.712.7110.61%62,065
Nov 21, 20252.462.692.302.452.45-1.61%25,220
Nov 20, 20252.352.762.332.492.495.06%89,515
Nov 19, 20252.372.462.262.372.370.42%55,587
Nov 18, 20252.212.442.202.362.368.76%34,028
Nov 17, 20252.192.342.142.172.17-3.98%16,679
Nov 14, 20252.212.332.122.262.262.73%39,548
Nov 13, 20252.502.622.192.202.20-14.40%104,076
Nov 12, 20252.553.092.502.572.57-1.15%56,934
Nov 11, 20253.053.052.552.602.60-13.62%47,677
Nov 10, 20253.083.202.933.013.01-0.33%20,526
Nov 7, 20253.243.392.943.023.02-8.48%57,517
Nov 6, 20254.244.493.253.303.30-8.33%350,394
Nov 5, 20253.713.913.603.603.60-3.61%27,008
Nov 4, 20253.883.983.693.743.74-6.63%47,983
Nov 3, 20254.104.133.954.004.00-2.44%28,435
Oct 31, 20254.124.323.994.104.10-2.38%18,563
Oct 30, 20253.874.273.854.204.205.26%60,892
Oct 29, 20254.124.343.883.993.99-6.12%42,791
Oct 28, 20254.314.314.174.254.25-0.93%19,164
Oct 27, 20254.584.584.284.294.29-4.45%30,493
Oct 24, 20254.514.544.344.494.490.90%42,290
Oct 23, 20254.524.794.334.454.45-0.67%23,515
Oct 22, 20254.584.724.354.484.48-0.67%16,277
Oct 21, 20254.594.724.454.514.51-2.38%18,826
Oct 20, 20254.364.624.304.624.625.72%30,516
Oct 17, 20254.304.424.164.374.372.10%23,427
Oct 16, 20255.015.114.204.284.28-15.75%76,331
Oct 15, 20255.375.474.825.085.08-5.40%101,502
Oct 14, 20255.645.855.375.375.37-8.98%51,264
Oct 13, 20255.415.905.305.905.909.06%59,387
Oct 10, 20255.906.225.355.415.41-7.99%85,031
Oct 9, 20256.256.355.765.885.88-6.67%94,964
Oct 8, 20256.506.706.066.306.30-1.25%123,956
Oct 7, 20256.696.896.366.386.38-7.20%41,746
Oct 6, 20257.127.236.676.886.88-3.17%57,958