FatPipe Inc. Common Stock (FATN)
NASDAQ: FATN
· Real-Time Price · USD
5.87
-0.35 (-5.63%)
At close: Aug 19, 2025, 12:44 PM
FATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.73 | 6.73 | 6.15 | 6.22 | 6.22 | -4.75% | 9,471 |
| Aug 15, 2025 | 6.72 | 6.72 | 6.45 | 6.53 | 6.53 | -1.95% | 4,408 |
| Aug 14, 2025 | 6.72 | 6.89 | 6.55 | 6.66 | 6.66 | -8.77% | 14,300 |
| Aug 13, 2025 | 6.07 | 7.69 | 6.07 | 7.30 | 7.30 | 20.66% | 76,700 |
| Aug 12, 2025 | 5.67 | 6.09 | 5.47 | 6.05 | 6.05 | 4.13% | 50,100 |
| Aug 11, 2025 | 5.95 | 5.95 | 5.65 | 5.81 | 5.81 | -2.52% | 17,800 |
| Aug 8, 2025 | 5.85 | 5.99 | 5.39 | 5.96 | 5.96 | 5.30% | 83,500 |
| Aug 7, 2025 | 5.72 | 5.97 | 5.62 | 5.66 | 5.66 | -3.41% | 13,800 |
| Aug 6, 2025 | 6.15 | 6.15 | 5.57 | 5.86 | 5.86 | -5.79% | 31,500 |
| Aug 5, 2025 | 6.01 | 6.25 | 5.95 | 6.22 | 6.22 | 1.80% | 21,700 |
| Aug 4, 2025 | 6.01 | 6.25 | 5.97 | 6.11 | 6.11 | 4.09% | 24,800 |
| Aug 1, 2025 | 6.51 | 6.51 | 5.80 | 5.87 | 5.87 | -10.38% | 52,100 |
| Jul 31, 2025 | 7.28 | 7.49 | 6.50 | 6.55 | 6.55 | -6.96% | 54,500 |
| Jul 30, 2025 | 7.00 | 7.61 | 7.00 | 7.04 | 7.04 | -3.03% | 54,500 |
| Jul 29, 2025 | 7.37 | 7.66 | 7.11 | 7.26 | 7.26 | -4.85% | 22,600 |
| Jul 28, 2025 | 7.85 | 7.91 | 7.09 | 7.63 | 7.63 | -3.05% | 31,100 |
| Jul 25, 2025 | 7.86 | 8.14 | 7.85 | 7.87 | 7.87 | -1.87% | 9,600 |
| Jul 24, 2025 | 8.28 | 8.28 | 7.86 | 8.02 | 8.02 | -1.96% | 7,200 |
| Jul 23, 2025 | 8.22 | 8.28 | 8.00 | 8.18 | 8.18 | -0.85% | 10,200 |
| Jul 22, 2025 | 8.10 | 8.27 | 7.91 | 8.25 | 8.25 | 3.77% | 20,700 |