FatPipe, Inc. - common stock (FATN)
6.8750
-0.0050 (-0.07%)
NASDAQ · Last Trade: Oct 7th, 8:43 AM EDT
Historical Prices For FatPipe, Inc. - common stock (FATN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/06/2025 | 7.12 | 7.22 | 6.67 | 6.88 | 57,958 | 6.88 |
| 10/03/2025 | 6.82 | 7.16 | 6.67 | 7.10 | 38,611 | 7.10 |
| 10/02/2025 | 6.96 | 7.29 | 6.65 | 6.92 | 33,849 | 6.92 |
| 10/01/2025 | 6.30 | 6.94 | 6.30 | 6.94 | 27,162 | 6.94 |
| 9/30/2025 | 6.32 | 6.64 | 6.26 | 6.39 | 21,267 | 6.39 |
| 9/29/2025 | 6.54 | 6.64 | 6.32 | 6.32 | 22,377 | 6.32 |
| 9/26/2025 | 6.32 | 6.67 | 6.15 | 6.38 | 70,207 | 6.38 |
| 9/25/2025 | 6.80 | 7.00 | 6.38 | 6.55 | 68,860 | 6.55 |
| 9/24/2025 | 6.70 | 7.24 | 6.70 | 6.87 | 29,889 | 6.87 |
| 9/23/2025 | 7.59 | 7.59 | 6.54 | 6.75 | 157,629 | 6.75 |
| 9/22/2025 | 8.06 | 9.35 | 7.54 | 7.72 | 297,416 | 7.72 |
| 9/19/2025 | 7.14 | 10.77 | 6.60 | 8.89 | 11,132,628 | 8.89 |
| 9/18/2025 | 6.00 | 6.01 | 5.91 | 6.01 | 6,786 | 6.01 |
| 9/17/2025 | 6.16 | 6.17 | 5.90 | 5.90 | 6,967 | 5.90 |
| 9/16/2025 | 6.05 | 6.34 | 6.04 | 6.29 | 11,157 | 6.29 |
| 9/15/2025 | 6.37 | 6.68 | 6.03 | 6.20 | 15,990 | 6.20 |
| 9/12/2025 | 6.36 | 6.46 | 6.16 | 6.46 | 9,329 | 6.46 |
| 9/11/2025 | 6.69 | 6.69 | 6.13 | 6.35 | 15,759 | 6.35 |
| 9/10/2025 | 6.19 | 6.34 | 6.00 | 6.28 | 6,686 | 6.28 |
| 9/09/2025 | 6.08 | 6.31 | 5.90 | 6.20 | 12,137 | 6.20 |
| 9/08/2025 | 5.87 | 6.17 | 5.86 | 6.17 | 13,273 | 6.17 |
| 9/05/2025 | 5.92 | 6.16 | 5.86 | 5.86 | 8,733 | 5.86 |
| 9/04/2025 | 5.98 | 6.21 | 5.83 | 6.15 | 22,149 | 6.15 |
| 9/03/2025 | 6.38 | 6.38 | 5.96 | 6.08 | 24,542 | 6.08 |
| 9/02/2025 | 6.09 | 6.47 | 6.04 | 6.36 | 13,180 | 6.36 |
| 8/29/2025 | 6.10 | 6.40 | 5.88 | 6.40 | 21,812 | 6.40 |
| 8/28/2025 | 5.91 | 6.25 | 5.78 | 6.23 | 25,240 | 6.23 |
| 8/27/2025 | 6.00 | 6.25 | 5.86 | 5.86 | 3,636 | 5.86 |
| 8/26/2025 | 6.01 | 6.08 | 5.91 | 6.00 | 7,403 | 6.00 |
| 8/25/2025 | 6.03 | 6.20 | 6.03 | 6.09 | 6,190 | 6.09 |
| 8/22/2025 | 6.09 | 6.33 | 6.05 | 6.20 | 18,270 | 6.20 |
| 8/21/2025 | 6.14 | 6.25 | 5.66 | 5.96 | 14,073 | 5.96 |
| 8/20/2025 | 5.87 | 6.06 | 5.62 | 5.70 | 6,076 | 5.70 |
| 8/19/2025 | 6.17 | 6.63 | 5.77 | 5.81 | 26,360 | 5.81 |
| 8/18/2025 | 6.73 | 6.73 | 6.15 | 6.22 | 9,534 | 6.22 |
| 8/15/2025 | 6.72 | 6.72 | 6.45 | 6.54 | 4,412 | 6.54 |
| 8/14/2025 | 6.72 | 6.89 | 6.55 | 6.66 | 14,268 | 6.66 |
| 8/13/2025 | 6.07 | 7.69 | 6.07 | 7.30 | 76,746 | 7.30 |
| 8/12/2025 | 5.67 | 6.09 | 5.47 | 6.05 | 50,081 | 6.05 |
| 8/11/2025 | 5.95 | 5.95 | 5.65 | 5.81 | 17,925 | 5.81 |
| 8/08/2025 | 5.85 | 5.99 | 5.39 | 5.96 | 83,675 | 5.96 |
| 8/07/2025 | 5.72 | 5.97 | 5.62 | 5.66 | 13,763 | 5.66 |
| 8/06/2025 | 6.15 | 6.15 | 5.57 | 5.86 | 31,569 | 5.86 |
| 8/05/2025 | 6.01 | 6.25 | 5.95 | 6.22 | 21,761 | 6.22 |
| 8/04/2025 | 6.01 | 6.25 | 5.97 | 6.11 | 24,827 | 6.11 |
| 8/01/2025 | 6.51 | 6.51 | 5.80 | 5.87 | 52,168 | 5.87 |
| 7/31/2025 | 7.28 | 7.49 | 6.50 | 6.55 | 53,875 | 6.55 |
| 7/30/2025 | 7.00 | 7.61 | 7.00 | 7.04 | 54,530 | 7.04 |
| 7/29/2025 | 7.37 | 7.67 | 7.11 | 7.26 | 22,554 | 7.26 |
| 7/28/2025 | 7.85 | 7.91 | 7.09 | 7.63 | 31,085 | 7.63 |
| 7/25/2025 | 7.86 | 8.14 | 7.85 | 7.87 | 9,614 | 7.87 |
| 7/24/2025 | 8.28 | 8.28 | 7.86 | 8.02 | 7,214 | 8.02 |
| 7/23/2025 | 8.22 | 8.28 | 8.00 | 8.18 | 10,198 | 8.18 |
| 7/22/2025 | 8.10 | 8.27 | 7.91 | 8.25 | 20,775 | 8.25 |
| 7/21/2025 | 8.16 | 8.37 | 7.85 | 7.95 | 15,107 | 7.95 |
| 7/18/2025 | 7.90 | 8.20 | 7.85 | 8.16 | 36,319 | 8.16 |
| 7/17/2025 | 8.01 | 8.20 | 7.81 | 7.85 | 24,256 | 7.85 |
| 7/16/2025 | 8.00 | 8.42 | 7.87 | 8.01 | 31,051 | 8.01 |
| 7/15/2025 | 8.70 | 8.70 | 7.82 | 7.82 | 27,005 | 7.82 |
| 7/14/2025 | 8.93 | 9.01 | 8.43 | 8.66 | 24,209 | 8.66 |
| 7/11/2025 | 9.00 | 9.35 | 8.46 | 8.69 | 24,288 | 8.69 |
| 7/10/2025 | 9.31 | 9.92 | 8.94 | 9.29 | 88,083 | 9.29 |
| 7/09/2025 | 9.63 | 9.63 | 9.04 | 9.31 | 42,489 | 9.31 |
| 7/08/2025 | 9.31 | 9.70 | 8.80 | 9.20 | 79,626 | 9.20 |
| 7/07/2025 | 9.00 | 9.71 | 8.91 | 8.91 | 11,175 | 8.91 |