Fatpipe, Inc. FATN
NASDAQ · United States · Technology Services
$5.53+0.06 (+1.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.53 | +1.10% | $5.50 | $5.64 | $5.43 | 28.90K |
| 2026-09-30 | $5.47 | +0.74% | $5.43 | $5.59 | $5.31 | 34.30K |
| 2026-09-29 | $5.43 | +4.83% | $5.18 | $5.52 | $5.18 | 45.20K |
| 2026-09-28 | $5.18 | -2.45% | $5.31 | $5.33 | $5.01 | 18.40K |
| 2026-09-25 | $5.31 | -2.57% | $5.43 | $5.70 | $5.30 | 30.50K |
| 2026-09-24 | $5.45 | +3.81% | $5.18 | $5.52 | $5.14 | 47.20K |
| 2026-09-23 | $5.25 | -4.37% | $5.46 | $5.64 | $5.25 | 28.90K |
| 2026-09-22 | $5.49 | -5.51% | $5.80 | $5.89 | $5.49 | 105.70K |
| 2026-09-21 | $5.81 | +1.40% | $5.79 | $6.04 | $5.68 | 90.10K |
| 2026-09-18 | $5.73 | +1.78% | $5.69 | $6.19 | $5.59 | 362.00K |
| 2026-09-17 | $5.63 | +1.99% | $5.55 | $5.69 | $5.51 | 50.30K |
| 2026-09-16 | $5.52 | -3.58% | $5.68 | $5.74 | $5.52 | 47.30K |
| 2026-09-15 | $5.72 | +1.42% | $5.64 | $5.84 | $5.60 | 83.60K |
| 2026-09-14 | $5.64 | +0.62% | $5.61 | $5.84 | $5.59 | 66.20K |
| 2026-09-11 | $5.61 | +0.45% | $5.69 | $5.99 | $5.58 | 112.00K |
| 2026-09-10 | $5.59 | -0.36% | $5.65 | $6.15 | $5.53 | 53.50K |
| 2026-09-09 | $5.61 | -1.15% | $5.52 | $5.76 | $5.50 | 52.00K |
| 2026-09-08 | $5.67 | -3.41% | $5.86 | $6.00 | $5.44 | 76.10K |
| 2026-09-04 | $5.87 | -2.17% | $6.01 | $6.10 | $5.80 | 46.20K |
| 2026-09-03 | $6.00 | +1.69% | $5.98 | $6.18 | $5.92 | 79.30K |
| 2026-09-02 | $5.90 | -4.07% | $6.20 | $6.22 | $5.90 | 70.00K |
| 2026-09-01 | $6.15 | +1.32% | $5.96 | $6.18 | $5.80 | 47.40K |
| 2026-08-31 | $6.07 | -1.14% | $6.01 | $6.24 | $5.89 | 63.50K |
| 2026-08-28 | $6.14 | +1.82% | $6.10 | $6.19 | $5.93 | 67.20K |
| 2026-08-27 | $6.03 | +1.69% | $6.01 | $6.23 | $5.86 | 51.10K |
| 2026-08-26 | $5.93 | +1.19% | $5.87 | $6.02 | $5.84 | 52.40K |
| 2026-08-25 | $5.86 | -0.68% | $6.00 | $6.11 | $5.80 | 32.80K |
| 2026-08-24 | $5.90 | -7.52% | $6.35 | $6.42 | $5.84 | 51.80K |
| 2026-08-21 | $6.38 | +3.82% | $6.19 | $6.44 | $6.15 | 44.50K |
| 2026-08-20 | $6.14 | +0.41% | $6.10 | $6.37 | $6.05 | 49.10K |
| 2026-08-19 | $6.12 | +0.66% | $5.98 | $6.32 | $5.85 | 47.30K |
| 2026-08-18 | $6.08 | +0.16% | $6.16 | $6.16 | $5.84 | 75.00K |
| 2026-08-17 | $6.07 | -2.57% | $6.23 | $6.24 | $5.93 | 57.60K |
| 2026-08-14 | $6.23 | -4.59% | $6.55 | $6.79 | $6.09 | 68.40K |
| 2026-08-13 | $6.53 | -4.11% | $6.67 | $6.93 | $6.51 | 82.70K |
| 2026-08-12 | $6.81 | -3.27% | $7.00 | $7.04 | $6.11 | 180.10K |
| 2026-08-11 | $7.04 | +8.47% | $6.52 | $7.10 | $6.31 | 162.80K |
| 2026-08-10 | $6.49 | +1.88% | $6.36 | $6.50 | $6.21 | 95.00K |
| 2026-08-07 | $6.37 | +0.47% | $6.33 | $6.74 | $6.32 | 45.20K |
| 2026-08-06 | $6.34 | -4.08% | $6.68 | $7.13 | $6.22 | 144.70K |
| 2026-08-05 | $6.61 | -4.89% | $6.92 | $7.02 | $6.61 | 120.60K |
| 2026-08-04 | $6.95 | +0.87% | $6.62 | $7.00 | $6.40 | 236.00K |
| 2026-08-03 | $6.89 | +13.32% | $6.10 | $7.00 | $6.01 | 291.70K |
| 2026-07-31 | $6.08 | +18.75% | $4.52 | $6.20 | $4.10 | 360.20K |
| 2026-07-30 | $5.12 | 0.00% | $5.09 | $5.43 | $4.90 | 133.40K |
| 2026-07-29 | $5.12 | +0.39% | $5.19 | $5.43 | $5.00 | 92.20K |
| 2026-07-28 | $5.10 | -2.11% | $5.13 | $5.32 | $5.01 | 46.50K |
| 2026-07-27 | $5.21 | +15.52% | $4.61 | $5.43 | $4.50 | 128.60K |
| 2026-07-24 | $4.51 | -2.59% | $4.65 | $4.76 | $4.51 | 24.40K |
| 2026-07-23 | $4.63 | -2.11% | $4.75 | $4.84 | $4.59 | 41.80K |
| 2026-07-22 | $4.73 | +5.11% | $4.55 | $5.00 | $4.49 | 107.10K |
| 2026-07-21 | $4.50 | +0.22% | $4.52 | $4.90 | $4.42 | 76.60K |
| 2026-07-20 | $4.49 | -1.10% | $4.54 | $4.70 | $4.43 | 23.10K |
| 2026-07-17 | $4.54 | 0.00% | $4.57 | $4.96 | $4.39 | 39.30K |
| 2026-07-16 | $4.54 | -5.61% | $4.73 | $4.73 | $4.42 | 73.40K |
| 2026-07-15 | $4.81 | -2.24% | $5.18 | $5.45 | $4.50 | 100.60K |
| 2026-07-14 | $4.92 | -0.81% | $4.92 | $5.12 | $4.84 | 41.80K |
| 2026-07-13 | $4.96 | -7.29% | $5.44 | $5.58 | $4.91 | 74.90K |
| 2026-07-10 | $5.35 | -0.19% | $5.36 | $5.60 | $5.25 | 35.70K |
| 2026-07-09 | $5.36 | +1.13% | $5.15 | $5.50 | $4.97 | 30.80K |
| 2026-07-08 | $5.30 | +3.72% | $5.20 | $5.38 | $4.93 | 61.50K |
| 2026-07-07 | $5.11 | -14.69% | $5.88 | $5.88 | $4.83 | 251.70K |
| 2026-07-06 | $5.99 | +0.17% | $5.94 | $6.28 | $5.94 | 39.00K |
| 2026-07-02 | $5.98 | -2.61% | $6.21 | $6.45 | $5.77 | 80.50K |
| 2026-07-01 | $6.14 | -2.54% | $6.25 | $6.42 | $6.01 | 87.10K |
| 2026-06-30 | $6.30 | -0.16% | $6.37 | $6.69 | $6.19 | 109.20K |
| 2026-06-29 | $6.31 | +4.47% | $6.18 | $6.76 | $6.04 | 251.70K |
| 2026-06-26 | $6.04 | +7.66% | $5.52 | $6.30 | $5.52 | 165.00K |
| 2026-06-25 | $5.61 | +3.13% | $5.48 | $5.81 | $5.42 | 65.00K |
| 2026-06-24 | $5.44 | -0.27% | $5.35 | $5.86 | $5.30 | 74.20K |
| 2026-06-23 | $5.45 | -3.96% | $5.45 | $5.71 | $5.32 | 66.30K |
| 2026-06-22 | $5.68 | +7.37% | $5.25 | $5.80 | $5.25 | 136.60K |
| 2026-06-18 | $5.29 | -3.99% | $5.56 | $5.65 | $5.20 | 135.90K |
| 2026-06-17 | $5.51 | -1.61% | $5.70 | $5.85 | $5.51 | 74.30K |
| 2026-06-16 | $5.60 | -2.27% | $5.72 | $5.90 | $5.55 | 110.70K |
| 2026-06-15 | $5.73 | -5.29% | $6.29 | $6.75 | $5.50 | 614.70K |
| 2026-06-12 | $6.05 | -5.02% | $6.30 | $6.50 | $5.83 | 259.70K |
| 2026-06-11 | $6.37 | +2.91% | $6.14 | $7.00 | $5.75 | 590.30K |
| 2026-06-10 | $6.19 | -0.16% | $5.97 | $6.28 | $5.95 | 94.80K |
| 2026-06-09 | $6.20 | +1.81% | $6.19 | $6.46 | $5.51 | 227.60K |
| 2026-06-08 | $6.09 | -0.65% | $6.49 | $6.64 | $6.07 | 206.00K |
| 2026-06-05 | $6.13 | -18.70% | $7.44 | $7.73 | $5.75 | 526.50K |
| 2026-06-04 | $7.54 | -4.80% | $7.74 | $7.96 | $7.31 | 241.90K |
| 2026-06-03 | $7.92 | +21.85% | $6.57 | $8.18 | $6.56 | 745.50K |
| 2026-06-02 | $6.50 | -5.39% | $7.04 | $7.49 | $6.41 | 361.70K |
| 2026-06-01 | $6.87 | -13.69% | $7.88 | $8.39 | $6.87 | 577.10K |
| 2026-05-29 | $7.96 | +3.92% | $7.72 | $8.00 | $6.86 | 610.30K |
| 2026-05-28 | $7.66 | +58.92% | $5.70 | $8.61 | $5.60 | 4.47M |
| 2026-05-27 | $4.82 | +16.14% | $4.17 | $5.13 | $3.98 | 455.60K |
| 2026-05-26 | $4.15 | +9.79% | $3.90 | $4.25 | $3.90 | 347.20K |