NASDAQ : FATN
FatPipe, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 5.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FatPipe, Inc. (FATN) closed at 4.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.924 | 5.16 | 4.765 | 4.97 | 1,645 | -2.55% |
| 2026-10-30 | 5.19 | 5.2 | 4.94 | 5.1 | 36,310 | -3.77% |
| 2026-10-29 | 5.13 | 5.31 | 5.13 | 5.3 | 17,651 | +1.92% |
| 2026-10-28 | 5.13 | 5.2 | 5.09 | 5.2 | 35,869 | +1.56% |
| 2026-10-27 | 5.5 | 5.5 | 5.06 | 5.12 | 27,686 | -5.36% |
| 2026-10-26 | 5.42 | 5.95 | 5.385 | 5.41 | 47,959 | +1.50% |
| 2026-10-23 | 5.32 | 5.385 | 5.128 | 5.33 | 15,699 | +0.38% |
| 2026-10-22 | 5.4 | 5.4 | 5.02 | 5.31 | 25,824 | -0.56% |
| 2026-10-21 | 5.25 | 5.51 | 5.029 | 5.34 | 43,048 | +0.00% |
| 2026-10-20 | 5.29 | 5.583 | 5.29 | 5.34 | 13,396 | -0.19% |
| 2026-10-19 | 5 | 5.51 | 5 | 5.35 | 50,249 | +7.00% |
| 2026-10-16 | 5.1 | 5.13 | 4.839 | 5 | 32,038 | +0.20% |
| 2026-10-15 | 4.72 | 5.05 | 4.72 | 4.99 | 13,091 | +3.74% |
| 2026-10-14 | 4.96 | 4.98 | 4.722 | 4.81 | 26,527 | -3.02% |
| 2026-10-13 | 5.07 | 5.219 | 4.92 | 4.96 | 16,211 | -1.00% |
| 2026-10-12 | 5.14 | 5.255 | 4.98 | 5.01 | 12,461 | -3.47% |
| 2026-10-09 | 5.12 | 5.305 | 5.04 | 5.19 | 14,535 | +1.57% |
| 2026-10-08 | 4.9 | 5.19 | 4.81 | 5.11 | 30,390 | +3.65% |
| 2026-10-07 | 5.26 | 5.26 | 4.87 | 4.93 | 114,067 | -5.92% |
| 2026-10-06 | 5.48 | 5.605 | 5.23 | 5.24 | 85,957 | -4.38% |
| 2026-10-05 | 5.51 | 5.57 | 5.376 | 5.48 | 30,401 | -1.79% |
| 2026-10-02 | 5.65 | 5.71 | 5.382 | 5.58 | 25,196 | +0.90% |
| 2026-10-01 | 5.5 | 5.64 | 5.43 | 5.53 | 28,997 | +1.10% |
| 2026-09-30 | 5.43 | 5.59 | 5.31 | 5.47 | 34,346 | +0.74% |
| 2026-09-29 | 5.18 | 5.52 | 5.18 | 5.43 | 45,190 | +4.83% |
| 2026-09-28 | 5.31 | 5.33 | 5.005 | 5.18 | 18,392 | -2.45% |
| 2026-09-25 | 5.43 | 5.7 | 5.3 | 5.31 | 30,544 | -2.57% |
| 2026-09-24 | 5.18 | 5.52 | 5.14 | 5.45 | 47,156 | +3.81% |
| 2026-09-23 | 5.46 | 5.645 | 5.25 | 5.25 | 28,890 | -4.37% |
| 2026-09-22 | 5.8 | 5.89 | 5.49 | 5.49 | 105,696 | -5.51% |
| 2026-09-21 | 5.79 | 6.04 | 5.681 | 5.81 | 90,380 | +1.40% |
| 2026-09-18 | 5.69 | 6.19 | 5.595 | 5.73 | 362,054 | +1.78% |
| 2026-09-17 | 5.55 | 5.69 | 5.51 | 5.63 | 50,298 | +1.99% |
| 2026-09-16 | 5.68 | 5.74 | 5.52 | 5.52 | 47,326 | -3.58% |
| 2026-09-15 | 5.64 | 5.845 | 5.6 | 5.725 | 83,586 | +1.42% |
| 2026-09-14 | 5.61 | 5.84 | 5.59 | 5.645 | 66,196 | +0.62% |
| 2026-09-11 | 5.69 | 5.99 | 5.58 | 5.61 | 112,060 | +0.45% |
| 2026-09-10 | 5.65 | 6.15 | 5.534 | 5.585 | 53,591 | -0.36% |
| 2026-09-09 | 5.52 | 5.76 | 5.5 | 5.605 | 51,988 | -1.15% |
| 2026-09-08 | 5.86 | 6 | 5.44 | 5.67 | 76,130 | -3.41% |
| 2026-09-04 | 6.01 | 6.1 | 5.8 | 5.87 | 46,170 | -2.17% |
| 2026-09-03 | 5.98 | 6.18 | 5.92 | 6 | 79,294 | +1.69% |
| 2026-09-02 | 6.2 | 6.225 | 5.9 | 5.9 | 69,985 | -4.07% |
| 2026-09-01 | 5.96 | 6.185 | 5.8 | 6.15 | 48,310 | +1.32% |
| 2026-08-31 | 6.01 | 6.242 | 5.89 | 6.07 | 63,497 | -1.14% |
| 2026-08-28 | 6.1 | 6.19 | 5.925 | 6.14 | 67,197 | +1.82% |
| 2026-08-27 | 6.01 | 6.23 | 5.861 | 6.03 | 51,111 | +1.69% |
| 2026-08-26 | 5.87 | 6.02 | 5.838 | 5.93 | 52,373 | +1.19% |
| 2026-08-25 | 6 | 6.115 | 5.8 | 5.86 | 32,828 | -0.68% |
| 2026-08-24 | 6.35 | 6.419 | 5.84 | 5.9 | 51,992 | -7.52% |
| 2026-08-21 | 6.19 | 6.44 | 6.15 | 6.38 | 44,514 | +3.82% |
| 2026-08-20 | 6.1 | 6.37 | 6.053 | 6.145 | 49,542 | +0.41% |
| 2026-08-19 | 5.98 | 6.315 | 5.852 | 6.12 | 47,281 | +0.66% |
| 2026-08-18 | 6.16 | 6.16 | 5.84 | 6.08 | 75,030 | +0.16% |
| 2026-08-17 | 6.23 | 6.24 | 5.93 | 6.07 | 57,939 | -2.57% |
| 2026-08-14 | 6.55 | 6.79 | 6.085 | 6.23 | 68,441 | -4.59% |
| 2026-08-13 | 6.67 | 6.93 | 6.51 | 6.53 | 82,700 | -4.11% |
| 2026-08-12 | 7 | 7.042 | 6.11 | 6.81 | 180,063 | -3.27% |
| 2026-08-11 | 6.52 | 7.104 | 6.31 | 7.04 | 162,910 | +8.47% |
| 2026-08-10 | 6.36 | 6.5 | 6.21 | 6.49 | 94,955 | +1.88% |
| 2026-08-07 | 6.33 | 6.74 | 6.32 | 6.37 | 45,160 | +0.47% |
| 2026-08-06 | 6.68 | 7.13 | 6.22 | 6.34 | 144,916 | -4.08% |
| 2026-08-05 | 6.92 | 7.02 | 6.61 | 6.61 | 120,557 | -4.89% |
| 2026-08-04 | 6.62 | 7 | 6.4 | 6.95 | 236,162 | +0.87% |
| 2026-08-03 | 6.1 | 7 | 6.011 | 6.89 | 291,714 | +13.32% |
| 2026-07-31 | 4.52 | 6.2 | 4.1 | 6.08 | 360,361 | +18.75% |
| 2026-07-30 | 5.09 | 5.43 | 4.9 | 5.12 | 141,301 | +0.00% |
| 2026-07-29 | 5.19 | 5.43 | 5 | 5.12 | 92,271 | +0.39% |
| 2026-07-28 | 5.125 | 5.315 | 5.01 | 5.1 | 46,452 | -2.11% |
| 2026-07-27 | 4.61 | 5.43 | 4.5 | 5.21 | 129,129 | +15.52% |
| 2026-07-24 | 4.65 | 4.755 | 4.51 | 4.51 | 24,362 | -2.59% |
| 2026-07-23 | 4.75 | 4.84 | 4.59 | 4.63 | 41,828 | -2.11% |
| 2026-07-22 | 4.55 | 5 | 4.49 | 4.73 | 107,182 | +5.11% |
| 2026-07-21 | 4.52 | 4.9 | 4.42 | 4.5 | 76,579 | +0.22% |
| 2026-07-20 | 4.54 | 4.705 | 4.435 | 4.49 | 23,355 | -1.10% |
| 2026-07-17 | 4.57 | 4.96 | 4.392 | 4.54 | 39,431 | +0.00% |
| 2026-07-16 | 4.73 | 4.73 | 4.42 | 4.54 | 73,373 | -5.61% |
| 2026-07-15 | 5.18 | 5.45 | 4.5 | 4.81 | 100,577 | -2.24% |
| 2026-07-14 | 4.92 | 5.12 | 4.844 | 4.92 | 41,867 | -0.81% |
| 2026-07-13 | 5.44 | 5.58 | 4.91 | 4.96 | 74,971 | -7.29% |
| 2026-07-10 | 5.36 | 5.6 | 5.25 | 5.35 | 35,750 | -0.19% |
| 2026-07-09 | 5.15 | 5.5 | 4.97 | 5.36 | 30,828 | +1.13% |
| 2026-07-08 | 5.2 | 5.378 | 4.93 | 5.3 | 61,513 | +3.72% |
| 2026-07-07 | 5.88 | 5.88 | 4.83 | 5.11 | 252,046 | -14.69% |
| 2026-07-06 | 5.94 | 6.28 | 5.94 | 5.99 | 39,124 | +0.17% |
| 2026-07-02 | 6.21 | 6.45 | 5.77 | 5.98 | 80,499 | -2.61% |
| 2026-07-01 | 6.25 | 6.42 | 6.01 | 6.14 | 87,180 | -2.54% |
| 2026-06-30 | 6.37 | 6.69 | 6.19 | 6.3 | 109,153 | -0.16% |
| 2026-06-29 | 6.18 | 6.763 | 6.04 | 6.31 | 251,693 | +4.47% |
| 2026-06-26 | 5.52 | 6.3 | 5.52 | 6.04 | 165,026 | +7.66% |
| 2026-06-25 | 5.48 | 5.81 | 5.422 | 5.61 | 65,005 | +3.12% |
| 2026-06-24 | 5.35 | 5.864 | 5.3 | 5.44 | 74,190 | -0.27% |
| 2026-06-23 | 5.45 | 5.71 | 5.32 | 5.455 | 66,313 | -3.96% |
| 2026-06-22 | 5.25 | 5.8 | 5.25 | 5.68 | 136,610 | +7.37% |
| 2026-06-18 | 5.56 | 5.65 | 5.2 | 5.29 | 135,922 | -3.99% |
| 2026-06-17 | 5.7 | 5.85 | 5.51 | 5.51 | 74,588 | -1.61% |
| 2026-06-16 | 5.72 | 5.9 | 5.55 | 5.6 | 110,749 | -2.27% |
| 2026-06-15 | 6.29 | 6.75 | 5.5 | 5.73 | 615,098 | -5.29% |
| 2026-06-12 | 6.3 | 6.496 | 5.831 | 6.05 | 260,700 | -5.02% |
| 2026-06-11 | 6.14 | 7 | 5.752 | 6.37 | 590,306 | +2.91% |
| 2026-06-10 | 5.97 | 6.28 | 5.955 | 6.19 | 94,787 | -0.16% |
| 2026-06-09 | 6.19 | 6.46 | 5.51 | 6.2 | 227,719 | +1.81% |
| 2026-06-08 | 6.49 | 6.64 | 6.07 | 6.09 | 206,315 | -0.65% |
| 2026-06-05 | 7.44 | 7.73 | 5.75 | 6.13 | 526,501 | -18.70% |
| 2026-06-04 | 7.74 | 7.96 | 7.31 | 7.54 | 242,032 | -4.80% |
| 2026-06-03 | 6.57 | 8.18 | 6.56 | 7.92 | 745,474 | +21.85% |
| 2026-06-02 | 7.04 | 7.49 | 6.41 | 6.5 | 361,659 | -5.39% |
| 2026-06-01 | 7.88 | 8.388 | 6.87 | 6.87 | 577,142 | -13.69% |
| 2026-05-29 | 7.72 | 8 | 6.86 | 7.96 | 610,270 | +3.92% |
| 2026-05-28 | 5.7 | 8.607 | 5.6 | 7.66 | 4,465,284 | +58.92% |
| 2026-05-27 | 4.17 | 5.13 | 3.978 | 4.82 | 459,173 | +16.14% |
| 2026-05-26 | 3.9 | 4.25 | 3.9 | 4.15 | 352,400 | +9.79% |
| 2026-05-22 | 3.85 | 4.09 | 3.73 | 3.78 | 187,297 | -0.26% |
| 2026-05-21 | 4.21 | 4.33 | 3.52 | 3.79 | 545,722 | -11.24% |
| 2026-05-20 | 4.71 | 4.77 | 4.14 | 4.27 | 333,484 | -10.11% |
| 2026-05-19 | 4.5 | 4.9 | 3.9 | 4.75 | 527,844 | -7.77% |
| 2026-05-18 | 4.4 | 5.3 | 4.3 | 5.15 | 1,145,737 | +25.61% |
| 2026-05-15 | 3.98 | 4.19 | 3.75 | 4.1 | 208,411 | +2.50% |
| 2026-05-14 | 4.1 | 4.19 | 3.75 | 4 | 224,917 | -3.38% |
| 2026-05-13 | 3.72 | 4.379 | 3.71 | 4.14 | 477,348 | +14.68% |