FatPipe, Inc. - common stock (FATN)

Last Price2.5100

Change-0.1100 (-4.20%)

NASDAQ · Last Trade: Dec 16th, 2:32 PM EST

Historical Prices For FatPipe, Inc. - common stock (FATN)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	2.68	2.72	2.62	2.62	68,661	2.62
12/12/2025	2.64	2.65	2.62	2.63	16,174	2.63
12/11/2025	2.76	2.90	2.62	2.66	30,080	2.66
12/10/2025	2.62	2.87	2.62	2.67	23,629	2.67
12/09/2025	2.61	2.69	2.55	2.64	11,798	2.64
12/08/2025	2.75	2.75	2.61	2.67	28,140	2.67
12/05/2025	2.77	2.84	2.67	2.67	18,073	2.67
12/04/2025	2.72	2.80	2.69	2.76	21,976	2.76
12/03/2025	2.69	2.83	2.63	2.79	15,852	2.79
12/02/2025	2.64	2.78	2.57	2.68	20,237	2.68
12/01/2025	2.81	2.81	2.58	2.62	19,052	2.62
11/28/2025	2.98	2.98	2.75	2.83	25,462	2.83
11/26/2025	2.56	2.92	2.51	2.90	90,834	2.90
11/25/2025	2.84	2.85	2.54	2.57	66,434	2.57
11/24/2025	2.54	2.98	2.54	2.71	62,064	2.71
11/21/2025	2.46	2.69	2.30	2.45	25,327	2.45
11/20/2025	2.35	2.76	2.33	2.49	89,515	2.49
11/19/2025	2.37	2.46	2.26	2.37	55,587	2.37
11/18/2025	2.21	2.44	2.20	2.36	34,015	2.36
11/17/2025	2.19	2.34	2.14	2.17	16,679	2.17
11/14/2025	2.21	2.33	2.12	2.26	39,548	2.26
11/13/2025	2.50	2.62	2.19	2.20	104,042	2.20
11/12/2025	2.55	3.09	2.50	2.57	56,918	2.57
11/11/2025	3.05	3.05	2.55	2.60	47,677	2.60
11/10/2025	3.08	3.20	2.93	3.01	20,526	3.01
11/07/2025	3.24	3.39	2.94	3.02	57,517	3.02
11/06/2025	4.24	4.49	3.25	3.30	349,541	3.30
11/05/2025	3.71	3.91	3.60	3.60	27,003	3.60
11/04/2025	3.88	3.98	3.69	3.73	47,923	3.73
11/03/2025	4.10	4.13	3.95	4.00	28,135	4.00
10/31/2025	4.11	4.32	3.99	4.10	18,563	4.10
10/30/2025	3.87	4.27	3.85	4.20	60,887	4.20
10/29/2025	4.12	4.34	3.88	3.99	41,920	3.99
10/28/2025	4.31	4.31	4.17	4.25	19,098	4.25
10/27/2025	4.58	4.58	4.28	4.29	30,493	4.29
10/24/2025	4.51	4.54	4.34	4.49	42,290	4.49
10/23/2025	4.52	4.79	4.33	4.45	23,515	4.45
10/22/2025	4.58	4.72	4.34	4.48	16,263	4.48
10/21/2025	4.58	4.72	4.45	4.51	18,817	4.51
10/20/2025	4.36	4.62	4.30	4.62	30,516	4.62
10/17/2025	4.30	4.42	4.16	4.37	23,427	4.37
10/16/2025	5.01	5.11	4.20	4.28	76,327	4.28
10/15/2025	5.37	5.47	4.82	5.08	101,495	5.08
10/14/2025	5.64	5.85	5.37	5.37	51,261	5.37
10/13/2025	5.41	5.90	5.30	5.90	55,877	5.90
10/10/2025	5.90	6.22	5.35	5.41	85,031	5.41
10/09/2025	6.25	6.35	5.76	5.88	94,964	5.88
10/08/2025	6.50	6.70	6.06	6.30	123,940	6.30
10/07/2025	6.69	6.89	6.36	6.38	41,746	6.38
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