FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
2.670
-0.090 (-3.26%)
At close: Dec 5, 2025, 4:00 PM EST
2.640
-0.030 (-1.12%)
After-hours: Dec 5, 2025, 5:22 PM EST
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.77 | 2.84 | 2.67 | 2.67 | 2.67 | -3.26% | 18,073 |
| Dec 4, 2025 | 2.72 | 2.80 | 2.69 | 2.76 | 2.76 | -1.18% | 21,976 |
| Dec 3, 2025 | 2.69 | 2.83 | 2.64 | 2.79 | 2.79 | 4.22% | 15,852 |
| Dec 2, 2025 | 2.64 | 2.78 | 2.57 | 2.68 | 2.68 | 2.29% | 20,237 |
| Dec 1, 2025 | 2.81 | 2.81 | 2.58 | 2.62 | 2.62 | -7.42% | 19,051 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.75 | 2.83 | 2.83 | -2.41% | 25,462 |
| Nov 26, 2025 | 2.56 | 2.92 | 2.51 | 2.90 | 2.90 | 12.84% | 90,803 |
| Nov 25, 2025 | 2.84 | 2.85 | 2.54 | 2.57 | 2.57 | -5.17% | 66,434 |
| Nov 24, 2025 | 2.54 | 2.98 | 2.54 | 2.71 | 2.71 | 10.61% | 62,065 |
| Nov 21, 2025 | 2.46 | 2.69 | 2.30 | 2.45 | 2.45 | -1.61% | 25,220 |
| Nov 20, 2025 | 2.35 | 2.76 | 2.33 | 2.49 | 2.49 | 5.06% | 89,515 |
| Nov 19, 2025 | 2.37 | 2.46 | 2.26 | 2.37 | 2.37 | 0.42% | 55,587 |
| Nov 18, 2025 | 2.21 | 2.44 | 2.20 | 2.36 | 2.36 | 8.76% | 34,028 |
| Nov 17, 2025 | 2.19 | 2.34 | 2.14 | 2.17 | 2.17 | -3.98% | 16,679 |
| Nov 14, 2025 | 2.21 | 2.33 | 2.12 | 2.26 | 2.26 | 2.73% | 39,548 |
| Nov 13, 2025 | 2.50 | 2.62 | 2.19 | 2.20 | 2.20 | -14.40% | 104,076 |
| Nov 12, 2025 | 2.55 | 3.09 | 2.50 | 2.57 | 2.57 | -1.15% | 56,934 |
| Nov 11, 2025 | 3.05 | 3.05 | 2.55 | 2.60 | 2.60 | -13.62% | 47,677 |
| Nov 10, 2025 | 3.08 | 3.20 | 2.93 | 3.01 | 3.01 | -0.33% | 20,526 |
| Nov 7, 2025 | 3.24 | 3.39 | 2.94 | 3.02 | 3.02 | -8.48% | 57,517 |
| Nov 6, 2025 | 4.24 | 4.49 | 3.25 | 3.30 | 3.30 | -8.33% | 350,394 |
| Nov 5, 2025 | 3.71 | 3.91 | 3.60 | 3.60 | 3.60 | -3.61% | 27,008 |
| Nov 4, 2025 | 3.88 | 3.98 | 3.69 | 3.74 | 3.74 | -6.63% | 47,983 |
| Nov 3, 2025 | 4.10 | 4.13 | 3.95 | 4.00 | 4.00 | -2.44% | 28,435 |
| Oct 31, 2025 | 4.12 | 4.32 | 3.99 | 4.10 | 4.10 | -2.38% | 18,563 |
| Oct 30, 2025 | 3.87 | 4.27 | 3.85 | 4.20 | 4.20 | 5.26% | 60,892 |
| Oct 29, 2025 | 4.12 | 4.34 | 3.88 | 3.99 | 3.99 | -6.12% | 42,791 |
| Oct 28, 2025 | 4.31 | 4.31 | 4.17 | 4.25 | 4.25 | -0.93% | 19,164 |
| Oct 27, 2025 | 4.58 | 4.58 | 4.28 | 4.29 | 4.29 | -4.45% | 30,493 |
| Oct 24, 2025 | 4.51 | 4.54 | 4.34 | 4.49 | 4.49 | 0.90% | 42,290 |
| Oct 23, 2025 | 4.52 | 4.79 | 4.33 | 4.45 | 4.45 | -0.67% | 23,515 |
| Oct 22, 2025 | 4.58 | 4.72 | 4.35 | 4.48 | 4.48 | -0.67% | 16,277 |
| Oct 21, 2025 | 4.59 | 4.72 | 4.45 | 4.51 | 4.51 | -2.38% | 18,826 |
| Oct 20, 2025 | 4.36 | 4.62 | 4.30 | 4.62 | 4.62 | 5.72% | 30,516 |
| Oct 17, 2025 | 4.30 | 4.42 | 4.16 | 4.37 | 4.37 | 2.10% | 23,427 |
| Oct 16, 2025 | 5.01 | 5.11 | 4.20 | 4.28 | 4.28 | -15.75% | 76,331 |
| Oct 15, 2025 | 5.37 | 5.47 | 4.82 | 5.08 | 5.08 | -5.40% | 101,502 |
| Oct 14, 2025 | 5.64 | 5.85 | 5.37 | 5.37 | 5.37 | -8.98% | 51,264 |
| Oct 13, 2025 | 5.41 | 5.90 | 5.30 | 5.90 | 5.90 | 9.06% | 59,387 |
| Oct 10, 2025 | 5.90 | 6.22 | 5.35 | 5.41 | 5.41 | -7.99% | 85,031 |
| Oct 9, 2025 | 6.25 | 6.35 | 5.76 | 5.88 | 5.88 | -6.67% | 94,964 |
| Oct 8, 2025 | 6.50 | 6.70 | 6.06 | 6.30 | 6.30 | -1.25% | 123,956 |
| Oct 7, 2025 | 6.69 | 6.89 | 6.36 | 6.38 | 6.38 | -7.20% | 41,746 |
| Oct 6, 2025 | 7.12 | 7.23 | 6.67 | 6.88 | 6.88 | -3.17% | 57,958 |
| Oct 3, 2025 | 6.82 | 7.16 | 6.67 | 7.10 | 7.10 | 2.60% | 38,611 |
| Oct 2, 2025 | 6.96 | 7.29 | 6.65 | 6.92 | 6.92 | -0.29% | 34,010 |
| Oct 1, 2025 | 6.30 | 6.94 | 6.30 | 6.94 | 6.94 | 8.61% | 28,515 |
| Sep 30, 2025 | 6.32 | 6.64 | 6.26 | 6.39 | 6.39 | 1.11% | 21,268 |
| Sep 29, 2025 | 6.54 | 6.64 | 6.32 | 6.32 | 6.32 | -0.94% | 22,377 |
| Sep 26, 2025 | 6.32 | 6.67 | 6.15 | 6.38 | 6.38 | -2.60% | 70,207 |
| Sep 25, 2025 | 6.80 | 7.00 | 6.38 | 6.55 | 6.55 | -4.66% | 68,860 |
| Sep 24, 2025 | 6.70 | 7.24 | 6.70 | 6.87 | 6.87 | 1.78% | 30,089 |
| Sep 23, 2025 | 7.59 | 7.59 | 6.54 | 6.75 | 6.75 | -12.56% | 157,655 |
| Sep 22, 2025 | 8.06 | 9.35 | 7.54 | 7.72 | 7.72 | -13.16% | 297,959 |
| Sep 19, 2025 | 7.14 | 10.77 | 6.60 | 8.89 | 8.89 | 47.92% | 11,132,271 |
| Sep 18, 2025 | 6.00 | 6.01 | 5.91 | 6.01 | 6.01 | 1.86% | 7,089 |
| Sep 17, 2025 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | -6.20% | 6,967 |
| Sep 16, 2025 | 6.05 | 6.34 | 6.04 | 6.29 | 6.29 | 1.45% | 11,197 |
| Sep 15, 2025 | 6.37 | 6.68 | 6.03 | 6.20 | 6.20 | -4.02% | 15,990 |
| Sep 12, 2025 | 6.36 | 6.46 | 6.16 | 6.46 | 6.46 | 1.73% | 9,329 |
| Sep 11, 2025 | 6.69 | 6.69 | 6.13 | 6.35 | 6.35 | 1.05% | 15,759 |
| Sep 10, 2025 | 6.19 | 6.34 | 6.00 | 6.28 | 6.28 | 1.35% | 6,686 |
| Sep 9, 2025 | 6.08 | 6.31 | 5.90 | 6.20 | 6.20 | 0.57% | 12,137 |
| Sep 8, 2025 | 5.87 | 6.17 | 5.86 | 6.17 | 6.17 | 5.20% | 13,273 |
| Sep 5, 2025 | 5.92 | 6.16 | 5.86 | 5.86 | 5.86 | -4.72% | 8,733 |
| Sep 4, 2025 | 5.98 | 6.21 | 5.83 | 6.15 | 6.15 | 1.15% | 22,149 |
| Sep 3, 2025 | 6.38 | 6.38 | 5.96 | 6.08 | 6.08 | -4.40% | 24,544 |
| Sep 2, 2025 | 6.09 | 6.47 | 6.04 | 6.36 | 6.36 | -0.63% | 13,180 |
| Aug 29, 2025 | 6.10 | 6.40 | 5.88 | 6.40 | 6.40 | 2.73% | 21,812 |
| Aug 28, 2025 | 5.91 | 6.25 | 5.78 | 6.23 | 6.23 | 6.31% | 25,240 |
| Aug 27, 2025 | 6.00 | 6.25 | 5.86 | 5.86 | 5.86 | -2.33% | 3,636 |
| Aug 26, 2025 | 6.01 | 6.08 | 5.91 | 6.00 | 6.00 | -1.48% | 7,403 |
| Aug 25, 2025 | 6.03 | 6.20 | 6.03 | 6.09 | 6.09 | -1.82% | 6,190 |
| Aug 22, 2025 | 6.09 | 6.33 | 6.05 | 6.20 | 6.20 | 4.06% | 18,270 |
| Aug 21, 2025 | 6.14 | 6.25 | 5.67 | 5.96 | 5.96 | 4.58% | 14,073 |
| Aug 20, 2025 | 5.87 | 6.06 | 5.62 | 5.70 | 5.70 | -1.89% | 6,076 |
| Aug 19, 2025 | 6.17 | 6.63 | 5.77 | 5.81 | 5.81 | -6.59% | 26,360 |
| Aug 18, 2025 | 6.73 | 6.73 | 6.15 | 6.22 | 6.22 | -4.82% | 9,543 |
| Aug 15, 2025 | 6.72 | 6.72 | 6.45 | 6.54 | 6.54 | -1.88% | 4,412 |
| Aug 14, 2025 | 6.72 | 6.89 | 6.55 | 6.66 | 6.66 | -8.77% | 14,288 |
| Aug 13, 2025 | 6.07 | 7.69 | 6.07 | 7.30 | 7.30 | 20.66% | 76,763 |
| Aug 12, 2025 | 5.67 | 6.09 | 5.47 | 6.05 | 6.05 | 4.13% | 50,082 |
| Aug 11, 2025 | 5.95 | 5.95 | 5.65 | 5.81 | 5.81 | -2.52% | 18,025 |
| Aug 8, 2025 | 5.85 | 5.99 | 5.39 | 5.96 | 5.96 | 5.30% | 83,675 |
| Aug 7, 2025 | 5.72 | 5.97 | 5.62 | 5.66 | 5.66 | -3.41% | 13,763 |
| Aug 6, 2025 | 6.15 | 6.15 | 5.57 | 5.86 | 5.86 | -5.79% | 31,624 |
| Aug 5, 2025 | 6.01 | 6.25 | 5.95 | 6.22 | 6.22 | 1.80% | 21,761 |
| Aug 4, 2025 | 6.01 | 6.25 | 5.97 | 6.11 | 6.11 | 4.09% | 24,827 |
| Aug 1, 2025 | 6.51 | 6.51 | 5.80 | 5.87 | 5.87 | -10.35% | 52,168 |
| Jul 31, 2025 | 7.28 | 7.49 | 6.50 | 6.55 | 6.55 | -6.99% | 54,480 |
| Jul 30, 2025 | 7.00 | 7.61 | 7.00 | 7.04 | 7.04 | -3.03% | 54,530 |
| Jul 29, 2025 | 7.37 | 7.67 | 7.11 | 7.26 | 7.26 | -4.85% | 22,554 |
| Jul 28, 2025 | 7.85 | 7.91 | 7.09 | 7.63 | 7.63 | -3.02% | 31,085 |
| Jul 25, 2025 | 7.86 | 8.14 | 7.85 | 7.87 | 7.87 | -1.83% | 9,614 |
| Jul 24, 2025 | 8.28 | 8.28 | 7.86 | 8.02 | 8.02 | -2.02% | 7,218 |
| Jul 23, 2025 | 8.22 | 8.28 | 8.00 | 8.18 | 8.18 | -0.82% | 10,205 |
| Jul 22, 2025 | 8.10 | 8.27 | 7.91 | 8.25 | 8.25 | 3.75% | 20,775 |
| Jul 21, 2025 | 8.16 | 8.37 | 7.85 | 7.95 | 7.95 | -2.57% | 15,117 |
| Jul 18, 2025 | 7.90 | 8.20 | 7.85 | 8.16 | 8.16 | 3.95% | 36,319 |
| Jul 17, 2025 | 8.01 | 8.20 | 7.81 | 7.85 | 7.85 | -2.00% | 24,256 |