FatPipe Inc. Common Stock (FATN)
NASDAQ: FATN
· Real-Time Price · USD
6.20
0.04 (0.57%)
At close: Sep 09, 2025, 3:34 PM
FATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.87 | 6.16 | 5.86 | 6.16 | 6.17 | 5.12% | 13,253 |
| Sep 5, 2025 | 5.92 | 6.16 | 5.86 | 5.86 | 5.86 | -4.72% | 8,730 |
| 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 |
| Aug 29, 2025 | 6.10 | 6.40 | 5.88 | 6.40 | 6.40 | 2.73% | 21,800 |
| Aug 28, 2025 | 5.91 | 6.25 | 5.78 | 6.23 | 6.23 | 6.31% | 25,481 |
| Aug 27, 2025 | 6.00 | 6.25 | 5.86 | 5.86 | 5.86 | -2.33% | 3,600 |
| Aug 26, 2025 | 6.01 | 6.08 | 5.91 | 6.00 | 6.00 | -1.48% | 7,400 |
| Aug 25, 2025 | 6.03 | 6.20 | 6.03 | 6.09 | 6.09 | -1.77% | 6,200 |
| Aug 22, 2025 | 6.09 | 6.33 | 6.05 | 6.20 | 6.20 | 4.03% | 18,300 |
| Aug 21, 2025 | 6.14 | 6.25 | 5.66 | 5.96 | 5.96 | 4.56% | 14,100 |
| Aug 20, 2025 | 5.87 | 6.06 | 5.62 | 5.70 | 5.70 | -1.89% | 6,100 |
| 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 | -4.75% | 9,543 |
| Aug 15, 2025 | 6.72 | 6.72 | 6.45 | 6.53 | 6.53 | -1.95% | 4,412 |
| 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 |