FatPipe, Inc. Common Stock - FATN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	3.1	2.66	2.66	3.23	2.66	56.42M
February 02, 2026	2.04	1.84	1.84	2.1	1.75	14.52M
January 30, 2026	1.84	1.78	1.78	1.87	1.73	32,376
January 29, 2026	1.96	1.73	1.73	1.96	1.73	45,944
January 28, 2026	2.07	1.92	1.92	2.07	1.84	35,646
January 27, 2026	2.03	1.95	1.95	2.08	1.95	15,204
January 26, 2026	2.05	1.99	1.99	2.05	1.99	13,529
January 23, 2026	2.11	2.01	2.01	2.11	1.99	19,900
January 22, 2026	2	2.05	2.05	2.32	1.89	168,600
January 21, 2026	2.02	1.96	1.96	2.02	1.92	11,800
January 20, 2026	1.92	2	2	2	1.92	25,100
January 16, 2026	2.01	1.92	1.92	2.1	1.89	44,100
January 15, 2026	2.12	2	2	2.25	1.95	171,100
January 14, 2026	2.13	2.1	2.1	2.44	2.09	32,700
January 13, 2026	2.16	2.12	2.12	2.24	2.08	40,100
January 12, 2026	2.13	2.18	2.18	2.48	2.11	64,400
January 09, 2026	2.25	2.12	2.12	2.33	2.12	15,000
January 08, 2026	2.24	2.23	2.23	2.28	2.23	4,422
January 07, 2026	2.11	2.22	2.22	2.25	2.07	40,000
January 06, 2026	2.15	2.11	2.11	2.22	2.06	45,100
January 05, 2026	2.2	2.14	2.14	2.2	2.06	15,631
January 02, 2026	2.12	2.15	2.15	2.17	2.02	50,000
December 31, 2025	2.33	2.02	2.02	2.46	1.82	139,600
December 30, 2025	2.37	2.39	2.39	2.53	2.37	39,422
December 29, 2025	2.51	2.41	2.41	2.51	2.41	13,500
December 26, 2025	2.36	2.51	2.51	2.61	2.36	87,400
December 24, 2025	2.61	2.44	2.44	2.64	2.4	21,500
December 23, 2025	2.46	2.52	2.52	2.7	2.46	92,400
December 22, 2025	2.81	2.58	2.58	2.89	2.52	83,400
December 19, 2025	2.42	2.8	2.8	2.8	2.36	130,400
December 18, 2025	2.31	2.32	2.32	2.38	2.28	10,800
December 17, 2025	2.43	2.26	2.26	2.55	2.26	29,300
December 16, 2025	2.63	2.48	2.48	2.7	2.48	34,600
December 15, 2025	2.68	2.62	2.62	2.72	2.62	68,700
December 12, 2025	2.64	2.63	2.63	2.65	2.62	16,100
December 11, 2025	2.76	2.66	2.66	2.9	2.62	30,100
December 10, 2025	2.62	2.67	2.67	2.87	2.62	24,100
December 09, 2025	2.61	2.64	2.64	2.69	2.55	11,800
December 08, 2025	2.75	2.67	2.67	2.75	2.61	28,100
December 05, 2025	2.77	2.67	2.67	2.84	2.67	18,100
December 04, 2025	2.72	2.76	2.76	2.8	2.69	22,000
December 03, 2025	2.69	2.79	2.79	2.83	2.63	15,900
December 02, 2025	2.64	2.68	2.68	2.78	2.57	20,200
December 01, 2025	2.81	2.62	2.62	2.81	2.58	19,100
November 28, 2025	2.98	2.83	2.83	2.98	2.75	25,500
November 26, 2025	2.56	2.9	2.9	2.92	2.51	90,800
November 25, 2025	2.84	2.57	2.57	2.85	2.54	66,400
November 24, 2025	2.54	2.71	2.71	2.98	2.54	62,100
November 21, 2025	2.46	2.45	2.45	2.69	2.3	25,200
November 20, 2025	2.35	2.49	2.49	2.76	2.33	89,500
November 19, 2025	2.37	2.37	2.37	2.46	2.26	55,600
November 18, 2025	2.21	2.36	2.36	2.44	2.2	34,000
November 17, 2025	2.19	2.17	2.17	2.34	2.14	16,700
November 14, 2025	2.21	2.26	2.26	2.33	2.12	39,400
November 13, 2025	2.5	2.2	2.2	2.62	2.19	104,000
November 12, 2025	2.55	2.57	2.57	3.09	2.5	56,900
November 11, 2025	3.05	2.6	2.6	3.05	2.55	47,700
November 10, 2025	3.08	3.01	3.01	3.2	2.93	20,500
November 07, 2025	3.24	3.02	3.02	3.39	2.94	57,500
November 06, 2025	4.24	3.3	3.3	4.49	3.25	350,400

FatPipe, Inc. Common Stock (FATN) NASDAQ