FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
6.04
+0.43 (7.66%)
At close: Jun 26, 2026, 4:00 PM EDT
6.13
+0.09 (1.45%)
After-hours: Jun 26, 2026, 7:50 PM EDT
FatPipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.52 | 6.30 | 5.52 | 6.04 | 6.04 | 7.66% | 163,697 |
| Jun 25, 2026 | 5.48 | 5.81 | 5.42 | 5.61 | 5.61 | 3.12% | 64,231 |
| Jun 24, 2026 | 5.35 | 5.86 | 5.30 | 5.44 | 5.44 | -0.27% | 74,107 |
| Jun 23, 2026 | 5.45 | 5.71 | 5.32 | 5.46 | 5.46 | -3.96% | 66,291 |
| Jun 22, 2026 | 5.25 | 5.80 | 5.25 | 5.68 | 5.68 | 7.37% | 135,120 |
| Jun 18, 2026 | 5.56 | 5.65 | 5.20 | 5.29 | 5.29 | -3.99% | 135,071 |
| Jun 17, 2026 | 5.70 | 5.85 | 5.51 | 5.51 | 5.51 | -1.61% | 74,588 |
| Jun 16, 2026 | 5.72 | 5.90 | 5.55 | 5.60 | 5.60 | -2.27% | 110,749 |
| Jun 15, 2026 | 6.29 | 6.75 | 5.50 | 5.73 | 5.73 | -5.29% | 615,098 |
| Jun 12, 2026 | 6.30 | 6.50 | 5.83 | 6.05 | 6.05 | -5.02% | 260,700 |
| Jun 11, 2026 | 6.14 | 7.00 | 5.75 | 6.37 | 6.37 | 2.91% | 590,306 |
| Jun 10, 2026 | 5.97 | 6.28 | 5.96 | 6.19 | 6.19 | -0.16% | 94,787 |
| Jun 9, 2026 | 6.19 | 6.46 | 5.51 | 6.20 | 6.20 | 1.81% | 227,719 |
| Jun 8, 2026 | 6.49 | 6.64 | 6.07 | 6.09 | 6.09 | -0.65% | 206,315 |
| Jun 5, 2026 | 7.44 | 7.73 | 5.75 | 6.13 | 6.13 | -18.70% | 526,501 |
| Jun 4, 2026 | 7.74 | 7.96 | 7.31 | 7.54 | 7.54 | -4.80% | 242,032 |
| Jun 3, 2026 | 6.57 | 8.18 | 6.56 | 7.92 | 7.92 | 21.85% | 745,474 |
| Jun 2, 2026 | 7.04 | 7.49 | 6.41 | 6.50 | 6.50 | -5.39% | 361,659 |
| Jun 1, 2026 | 7.88 | 8.39 | 6.87 | 6.87 | 6.87 | -13.69% | 577,142 |
| May 29, 2026 | 7.72 | 8.00 | 6.86 | 7.96 | 7.96 | 3.92% | 610,270 |
| May 28, 2026 | 5.70 | 8.61 | 5.60 | 7.66 | 7.66 | 58.92% | 4,465,284 |
| May 27, 2026 | 4.17 | 5.13 | 3.98 | 4.82 | 4.82 | 16.14% | 459,173 |
| May 26, 2026 | 3.90 | 4.25 | 3.90 | 4.15 | 4.15 | 9.79% | 352,400 |
| May 22, 2026 | 3.85 | 4.09 | 3.73 | 3.78 | 3.78 | -0.26% | 187,297 |
| May 21, 2026 | 4.21 | 4.33 | 3.52 | 3.79 | 3.79 | -11.24% | 545,722 |
| May 20, 2026 | 4.71 | 4.77 | 4.14 | 4.27 | 4.27 | -10.11% | 333,484 |
| May 19, 2026 | 4.50 | 4.90 | 3.90 | 4.75 | 4.75 | -7.77% | 527,844 |
| May 18, 2026 | 4.40 | 5.30 | 4.30 | 5.15 | 5.15 | 25.61% | 1,145,737 |
| May 15, 2026 | 3.98 | 4.19 | 3.75 | 4.10 | 4.10 | 2.50% | 208,411 |
| 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 |
| 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 |
| Feb 11, 2026 | 1.97 | 2.01 | 1.83 | 1.89 | 1.89 | -2.58% | 132,888 |
| Feb 10, 2026 | 1.96 | 2.00 | 1.89 | 1.94 | 1.94 | 1.04% | 112,419 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.70 | 1.92 | 1.92 | -1.54% | 147,277 |
| Feb 6, 2026 | 1.92 | 2.16 | 1.83 | 1.95 | 1.95 | 5.41% | 242,558 |
| Feb 5, 2026 | 2.44 | 2.54 | 1.85 | 1.85 | 1.85 | -31.23% | 444,529 |
| Feb 4, 2026 | 2.53 | 2.77 | 2.21 | 2.69 | 2.69 | 3.46% | 1,556,871 |
| Feb 3, 2026 | 3.16 | 3.23 | 2.60 | 2.60 | 2.60 | 41.30% | 57,151,059 |