FatPipe Inc. Common Stock (FATN)
NASDAQ: FATN
· Real-Time Price · USD
6.32
-0.06 (-0.94%)
At close: Sep 29, 2025, 3:59 PM
6.32
0.00%
After-hours: Sep 29, 2025, 06:04 PM EDT
FATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.54 | 6.64 | 6.32 | 6.32 | 6.32 | -0.94% | 21,978 |
| Sep 26, 2025 | 6.32 | 6.67 | 6.15 | 6.38 | 6.38 | -2.60% | 70,200 |
| Sep 25, 2025 | 6.80 | 7.00 | 6.38 | 6.55 | 6.55 | -4.66% | 68,800 |
| Sep 24, 2025 | 6.70 | 7.24 | 6.70 | 6.87 | 6.87 | 1.78% | 29,800 |
| Sep 23, 2025 | 7.59 | 7.59 | 6.54 | 6.75 | 6.75 | -12.56% | 157,700 |
| Sep 22, 2025 | 8.06 | 9.35 | 7.54 | 7.72 | 7.72 | -13.16% | 298,000 |
| Sep 19, 2025 | 7.14 | 10.77 | 6.60 | 8.89 | 8.89 | 47.92% | 11,132,300 |
| Sep 18, 2025 | 6.00 | 6.01 | 5.91 | 6.01 | 6.01 | 1.86% | 7,100 |
| Sep 17, 2025 | 6.16 | 6.16 | 5.90 | 5.90 | 5.90 | -6.20% | 7,000 |
| Sep 16, 2025 | 6.05 | 6.34 | 6.04 | 6.29 | 6.29 | 1.45% | 11,219 |
| Sep 15, 2025 | 6.37 | 6.68 | 6.03 | 6.20 | 6.20 | -4.02% | 16,162 |
| Sep 12, 2025 | 6.36 | 6.46 | 6.16 | 6.46 | 6.46 | 1.73% | 9,320 |
| Sep 11, 2025 | 6.69 | 6.69 | 6.13 | 6.35 | 6.35 | 1.11% | 15,800 |
| Sep 10, 2025 | 6.19 | 6.34 | 6.00 | 6.28 | 6.28 | 1.29% | 6,686 |
| Sep 9, 2025 | 6.08 | 6.31 | 5.90 | 6.20 | 6.20 | 0.65% | 12,137 |
| Sep 8, 2025 | 5.87 | 6.16 | 5.86 | 6.16 | 6.16 | 5.12% | 13,300 |
| 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% | 22,100 |
| Sep 3, 2025 | 6.38 | 6.38 | 5.96 | 6.08 | 6.08 | -4.40% | 24,571 |
| Sep 2, 2025 | 6.09 | 6.47 | 6.04 | 6.36 | 6.36 | -0.63% | 13,200 |