FatPipe, Inc. - common stock (FATN)
5.7500
-0.2100 (-3.52%)
NASDAQ · Last Trade: Aug 11th, 12:15 PM EDT
Historical Prices For FatPipe, Inc. - common stock (FATN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/03/2025 | 9.10 | 9.42 | 9.00 | 9.00 | 22,612 | 9.00 |
| 7/02/2025 | 9.25 | 9.50 | 9.00 | 9.00 | 16,200 | 9.00 |
| 7/01/2025 | 10.12 | 10.12 | 8.78 | 9.11 | 41,127 | 9.11 |
| 6/30/2025 | 7.62 | 10.90 | 7.62 | 9.84 | 148,093 | 9.84 |
| 6/27/2025 | 7.79 | 8.08 | 7.39 | 7.80 | 27,730 | 7.80 |
| 6/26/2025 | 7.56 | 7.80 | 7.50 | 7.65 | 22,609 | 7.65 |
| 6/25/2025 | 7.70 | 8.00 | 7.51 | 7.64 | 13,817 | 7.64 |
| 6/24/2025 | 8.29 | 8.30 | 7.53 | 7.84 | 24,987 | 7.84 |
| 6/23/2025 | 8.40 | 8.56 | 7.90 | 7.94 | 24,186 | 7.94 |
| 6/20/2025 | 8.46 | 8.70 | 8.04 | 8.63 | 37,789 | 8.63 |
| 6/18/2025 | 8.27 | 8.85 | 7.89 | 8.32 | 49,316 | 8.32 |
| 6/17/2025 | 8.03 | 8.85 | 8.03 | 8.51 | 34,180 | 8.51 |
| 6/16/2025 | 8.30 | 8.47 | 8.09 | 8.16 | 8,911 | 8.16 |
| 6/13/2025 | 8.42 | 8.88 | 8.16 | 8.51 | 46,262 | 8.51 |
| 6/12/2025 | 8.82 | 9.26 | 8.65 | 8.66 | 32,775 | 8.66 |
| 6/11/2025 | 8.21 | 9.18 | 8.20 | 9.15 | 60,103 | 9.15 |
| 6/10/2025 | 8.43 | 8.43 | 7.97 | 8.02 | 28,172 | 8.02 |
| 6/09/2025 | 9.08 | 9.55 | 7.84 | 8.05 | 179,949 | 8.05 |
| 6/06/2025 | 8.96 | 9.86 | 7.98 | 8.72 | 138,994 | 8.72 |
| 6/05/2025 | 8.99 | 9.27 | 8.66 | 9.05 | 20,396 | 9.05 |
| 6/04/2025 | 9.14 | 9.55 | 9.14 | 9.29 | 33,305 | 9.29 |
| 6/03/2025 | 8.84 | 9.76 | 8.78 | 9.03 | 37,806 | 9.03 |
| 6/02/2025 | 8.97 | 8.97 | 7.86 | 8.55 | 48,830 | 8.55 |
| 5/30/2025 | 9.71 | 10.00 | 7.84 | 8.94 | 150,899 | 8.94 |
| 5/29/2025 | 10.96 | 11.08 | 9.70 | 9.89 | 39,201 | 9.89 |
| 5/28/2025 | 9.52 | 10.94 | 9.49 | 10.76 | 42,088 | 10.76 |
| 5/27/2025 | 9.68 | 10.12 | 9.58 | 9.70 | 36,292 | 9.70 |
| 5/23/2025 | 10.15 | 10.15 | 9.25 | 9.62 | 59,332 | 9.62 |
| 5/22/2025 | 11.23 | 11.77 | 10.03 | 10.16 | 79,796 | 10.16 |
| 5/21/2025 | 11.27 | 12.25 | 11.26 | 11.58 | 77,459 | 11.58 |
| 5/20/2025 | 10.45 | 11.51 | 10.42 | 11.45 | 64,802 | 11.45 |
| 5/19/2025 | 10.85 | 11.79 | 10.10 | 10.92 | 104,799 | 10.92 |
| 5/16/2025 | 9.22 | 12.38 | 9.15 | 10.85 | 287,319 | 10.85 |
| 5/15/2025 | 8.88 | 9.65 | 8.64 | 9.31 | 53,214 | 9.31 |
| 5/14/2025 | 8.74 | 9.56 | 8.37 | 9.05 | 142,365 | 9.05 |
| 5/13/2025 | 6.56 | 8.90 | 6.46 | 8.62 | 356,812 | 8.62 |
| 5/12/2025 | 7.20 | 7.59 | 6.60 | 6.72 | 130,272 | 6.72 |