FatPipe, Inc. - common stock (FATN)
5.1000
-0.0600 (-1.16%)
NASDAQ · Last Trade: Nov 5th, 1:07 AM EST
Historical Prices For FatPipe, Inc. - common stock (FATN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 5.29 | 5.45 | 5.10 | 5.10 | 21,433 | 5.10 |
| 11/03/2026 | 4.98 | 5.30 | 4.98 | 5.16 | 20,033 | 5.16 |
| 11/02/2026 | 5.00 | 5.49 | 5.00 | 5.00 | 23,691 | 5.00 |
| 10/30/2026 | 5.19 | 5.20 | 4.94 | 5.10 | 36,312 | 5.10 |
| 10/29/2026 | 5.13 | 5.31 | 5.13 | 5.30 | 14,652 | 5.30 |
| 10/28/2026 | 5.13 | 5.20 | 5.09 | 5.20 | 35,869 | 5.20 |
| 10/27/2026 | 5.50 | 5.50 | 5.06 | 5.12 | 27,686 | 5.12 |
| 10/26/2026 | 5.42 | 5.95 | 5.38 | 5.41 | 47,959 | 5.41 |
| 10/23/2026 | 5.32 | 5.38 | 5.13 | 5.33 | 15,699 | 5.33 |
| 10/22/2026 | 5.40 | 5.40 | 5.02 | 5.31 | 25,322 | 5.31 |
| 10/21/2026 | 5.25 | 5.51 | 5.03 | 5.34 | 43,048 | 5.34 |
| 10/20/2026 | 5.29 | 5.58 | 5.29 | 5.34 | 13,397 | 5.34 |
| 10/19/2026 | 5.00 | 5.51 | 5.00 | 5.35 | 50,249 | 5.35 |
| 10/16/2026 | 5.10 | 5.13 | 4.84 | 5.00 | 32,039 | 5.00 |
| 10/15/2026 | 4.72 | 5.05 | 4.72 | 4.99 | 13,091 | 4.99 |
| 10/14/2026 | 4.96 | 4.98 | 4.72 | 4.81 | 26,528 | 4.81 |
| 10/13/2026 | 5.07 | 5.22 | 4.92 | 4.96 | 16,211 | 4.96 |
| 10/12/2026 | 5.14 | 5.25 | 4.98 | 5.01 | 12,457 | 5.01 |
| 10/09/2026 | 5.12 | 5.30 | 5.04 | 5.19 | 14,536 | 5.19 |
| 10/08/2026 | 4.90 | 5.19 | 4.81 | 5.11 | 30,353 | 5.11 |
| 10/07/2026 | 5.26 | 5.26 | 4.87 | 4.93 | 114,066 | 4.93 |
| 10/06/2026 | 5.48 | 5.61 | 5.23 | 5.24 | 85,956 | 5.24 |
| 10/05/2026 | 5.51 | 5.57 | 5.38 | 5.48 | 30,401 | 5.48 |
| 10/02/2026 | 5.65 | 5.71 | 5.38 | 5.58 | 25,197 | 5.58 |
| 10/01/2026 | 5.50 | 5.64 | 5.43 | 5.53 | 28,997 | 5.53 |
| 9/30/2026 | 5.43 | 5.59 | 5.31 | 5.47 | 34,346 | 5.47 |
| 9/29/2026 | 5.18 | 5.52 | 5.18 | 5.43 | 45,189 | 5.43 |
| 9/28/2026 | 5.31 | 5.33 | 5.00 | 5.18 | 18,392 | 5.18 |
| 9/25/2026 | 5.43 | 5.70 | 5.30 | 5.31 | 30,544 | 5.31 |
| 9/24/2026 | 5.18 | 5.52 | 5.14 | 5.45 | 47,155 | 5.45 |
| 9/23/2026 | 5.46 | 5.64 | 5.25 | 5.25 | 28,890 | 5.25 |
| 9/22/2026 | 5.80 | 5.89 | 5.49 | 5.49 | 105,695 | 5.49 |
| 9/21/2026 | 5.79 | 6.04 | 5.68 | 5.81 | 90,378 | 5.81 |
| 9/18/2026 | 5.69 | 6.19 | 5.59 | 5.73 | 362,056 | 5.73 |
| 9/17/2026 | 5.55 | 5.69 | 5.51 | 5.63 | 50,298 | 5.63 |
| 9/16/2026 | 5.68 | 5.74 | 5.52 | 5.52 | 47,329 | 5.52 |
| 9/15/2026 | 5.64 | 5.84 | 5.60 | 5.72 | 83,586 | 5.72 |
| 9/14/2026 | 5.61 | 5.84 | 5.59 | 5.64 | 66,196 | 5.64 |
| 9/11/2026 | 5.69 | 5.99 | 5.58 | 5.61 | 112,061 | 5.61 |
| 9/10/2026 | 5.65 | 6.15 | 5.53 | 5.58 | 53,540 | 5.58 |
| 9/09/2026 | 5.52 | 5.76 | 5.50 | 5.61 | 51,988 | 5.61 |
| 9/08/2026 | 5.86 | 6.00 | 5.44 | 5.67 | 76,130 | 5.67 |
| 9/04/2026 | 6.01 | 6.10 | 5.80 | 5.87 | 46,171 | 5.87 |
| 9/03/2026 | 5.98 | 6.18 | 5.92 | 6.00 | 79,293 | 6.00 |
| 9/02/2026 | 6.20 | 6.22 | 5.90 | 5.90 | 69,984 | 5.90 |
| 9/01/2026 | 5.96 | 6.18 | 5.80 | 6.15 | 47,409 | 6.15 |
| 8/31/2026 | 6.01 | 6.24 | 5.89 | 6.07 | 63,497 | 6.07 |
| 8/28/2026 | 6.10 | 6.19 | 5.92 | 6.14 | 67,198 | 6.14 |
| 8/27/2026 | 6.01 | 6.23 | 5.86 | 6.03 | 51,111 | 6.03 |
| 8/26/2026 | 5.87 | 6.02 | 5.84 | 5.93 | 52,374 | 5.93 |
| 8/25/2026 | 6.00 | 6.12 | 5.80 | 5.86 | 32,830 | 5.86 |
| 8/24/2026 | 6.35 | 6.42 | 5.84 | 5.90 | 51,983 | 5.90 |
| 8/21/2026 | 6.19 | 6.44 | 6.15 | 6.38 | 44,515 | 6.38 |
| 8/20/2026 | 6.10 | 6.37 | 6.05 | 6.14 | 49,543 | 6.14 |
| 8/19/2026 | 5.98 | 6.32 | 5.85 | 6.12 | 47,280 | 6.12 |
| 8/18/2026 | 6.16 | 6.16 | 5.84 | 6.08 | 75,014 | 6.08 |
| 8/17/2026 | 6.23 | 6.24 | 5.93 | 6.07 | 57,939 | 6.07 |
| 8/14/2026 | 6.55 | 6.79 | 6.08 | 6.23 | 68,442 | 6.23 |
| 8/13/2026 | 6.67 | 6.93 | 6.51 | 6.53 | 82,699 | 6.53 |
| 8/12/2026 | 7.00 | 7.04 | 6.11 | 6.81 | 179,495 | 6.81 |
| 8/11/2026 | 6.31 | 7.10 | 6.31 | 7.04 | 162,910 | 7.04 |
| 8/10/2026 | 6.36 | 6.50 | 6.21 | 6.49 | 94,954 | 6.49 |
| 8/07/2026 | 6.33 | 6.74 | 6.32 | 6.37 | 45,161 | 6.37 |
| 8/06/2026 | 6.68 | 7.13 | 6.22 | 6.34 | 144,849 | 6.34 |
| 8/05/2026 | 6.92 | 7.02 | 6.61 | 6.61 | 120,556 | 6.61 |