Skip to main content
FatPipe, Inc. (FATN)
NASDAQ: FATN · Real-Time Price · USD
2.090
+0.100 (5.03%)
At close: Apr 28, 2026, 4:00 PM EDT
2.090
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:46 PM EDT

FatPipe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.221.972.092.095.03%93,714
Apr 27, 20262.022.111.991.991.99-0.50%32,437
Apr 24, 20262.062.071.962.002.00-47,629
Apr 23, 20262.162.191.982.002.00-5.66%55,600
Apr 22, 20262.092.342.072.122.122.91%106,825
Apr 21, 20262.242.242.052.062.06-5.50%47,404
Apr 20, 20262.172.232.112.182.18-47,748
Apr 17, 20262.162.222.102.182.182.35%70,664
Apr 16, 20262.222.272.072.132.13-4.48%75,710
Apr 15, 20262.242.302.162.232.230.90%66,755
Apr 14, 20262.312.352.212.212.21-7.14%62,412
Apr 13, 20262.152.522.152.382.3810.19%142,717
Apr 10, 20262.022.202.022.162.168.00%86,153
Apr 9, 20262.112.141.902.002.00-6.54%102,835
Apr 8, 20262.142.182.072.142.144.90%42,108
Apr 7, 20262.052.122.032.042.04-2.39%52,571
Apr 6, 20262.162.272.072.092.09-2.79%87,479
Apr 2, 20262.202.242.092.152.15-4.87%78,263
Apr 1, 20262.372.412.212.262.26-7.38%130,389
Mar 31, 20261.932.531.882.442.4424.49%354,795
Mar 30, 20262.272.271.921.961.96-15.88%197,192
Mar 27, 20262.322.402.132.332.33-2.10%377,664
Mar 26, 20262.122.732.042.382.3837.57%4,554,077
Mar 25, 20261.961.971.691.731.73-7.98%142,196
Mar 24, 20261.961.991.831.881.88-3.59%99,838
Mar 23, 20261.832.091.771.951.9513.37%407,504
Mar 20, 20261.791.861.721.721.72-5.49%31,359
Mar 19, 20261.651.821.641.821.8210.30%25,135
Mar 18, 20261.851.971.631.651.65-10.81%96,264
Mar 17, 20261.861.861.811.851.85-9,948
Mar 16, 20261.901.901.801.851.85-26,095
Mar 13, 20261.861.951.811.851.85-2.12%23,096
Mar 12, 20261.922.221.851.891.89-0.53%216,017
Mar 11, 20261.651.991.621.901.9015.85%139,184
Mar 10, 20261.671.721.611.641.64-3.53%43,393
Mar 9, 20261.841.891.641.701.70-6.08%91,844
Mar 6, 20261.751.841.741.811.813.43%27,269
Mar 5, 20261.711.841.711.751.751.16%78,808
Mar 4, 20261.551.951.531.731.7319.31%612,338
Mar 3, 20261.391.501.311.451.45-2.68%100,978
Mar 2, 20261.491.541.421.491.492.05%97,708
Feb 27, 20261.541.551.451.461.46-5.19%45,968
Feb 26, 20261.581.611.531.541.54-4.35%60,388
Feb 25, 20261.531.671.531.611.612.55%61,344
Feb 24, 20261.541.591.501.571.570.64%73,343
Feb 23, 20261.741.741.561.561.56-9.30%81,042
Feb 20, 20261.751.811.701.721.72-3.91%124,318
Feb 19, 20261.741.821.721.791.790.56%79,804
Feb 18, 20261.801.861.751.781.78-0.56%52,909
Feb 17, 20261.841.931.791.791.79-3.76%78,575
Feb 13, 20261.791.961.771.861.862.76%57,870
Feb 12, 20261.881.921.751.811.81-4.23%84,118
Feb 11, 20261.972.011.831.891.89-2.58%132,888
Feb 10, 20261.962.001.891.941.941.04%112,419
Feb 9, 20261.991.991.701.921.92-1.54%147,277
Feb 6, 20261.922.161.831.951.955.41%242,558
Feb 5, 20262.442.541.851.851.85-31.23%444,529
Feb 4, 20262.532.772.212.692.693.46%1,556,871
Feb 3, 20263.163.232.602.602.6041.30%57,151,059
Feb 2, 20262.042.101.751.841.843.37%16,210,154
Jan 30, 20261.841.871.731.781.782.89%32,376
Jan 29, 20261.961.961.731.731.73-9.90%45,944
Jan 28, 20262.072.071.841.921.92-1.54%35,646
Jan 27, 20262.032.081.951.951.95-2.01%15,204
Jan 26, 20262.052.051.991.991.99-1.00%13,532
Jan 23, 20262.112.111.992.012.01-1.95%20,042
Jan 22, 20262.002.321.892.052.054.59%168,644
Jan 21, 20262.022.021.921.961.96-2.00%11,848
Jan 20, 20261.922.001.922.002.004.17%25,076
Jan 16, 20262.012.101.891.921.92-4.00%44,097
Jan 15, 20262.122.251.952.002.00-4.76%171,094
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%64,361
Jan 9, 20262.252.332.122.122.12-4.93%15,007
Jan 8, 20262.242.282.232.232.230.45%4,437
Jan 7, 20262.112.252.072.222.225.21%40,016
Jan 6, 20262.152.222.062.112.11-1.40%45,137
Jan 5, 20262.202.202.062.142.14-0.47%15,631
Jan 2, 20262.122.172.022.152.156.44%49,965
Dec 31, 20252.332.461.822.022.02-15.48%139,600
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%87,414
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%130,579
Dec 18, 20252.312.382.282.322.322.65%10,778
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%16,174
Dec 11, 20252.762.902.622.662.66-0.37%30,080
Dec 10, 20252.622.872.622.672.671.14%24,074
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%21,994
Dec 3, 20252.692.832.642.792.794.22%15,852