FATN | FATPIPE | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

FATPIPE (FATN)

NASDAQ

$5.34+$0.010 (+0.19%)

Price as of Oct 23, 2026 7:30 PM EDT

$75.3M
Market Cap
18.71%
1-Year Change
Software - Infrastructure
Industry

1 Month
+1.52%

Low Price$4.81

High Price$5.58
3 Months
+15.12%

Low Price$4.81

High Price$7.04
1 Year
+18.71%

Low Price$1.45

High Price$7.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	5.32	5.39	5.13	5.33	+0.38%	15,699
10/22/2026	5.40	5.40	5.02	5.31	-0.56%	25,824
10/21/2026	5.25	5.51	5.03	5.34	0.00%	43,048
10/20/2026	5.29	5.58	5.29	5.34	-0.19%	13,396
10/19/2026	5.00	5.51	5.00	5.35	+7.00%	50,248
10/16/2026	5.10	5.13	4.84	5.00	+0.20%	32,039
10/15/2026	4.72	5.05	4.72	4.99	+3.74%	13,091
10/14/2026	4.96	4.98	4.72	4.81	-3.02%	26,527
10/13/2026	5.07	5.22	4.92	4.96	-1.00%	16,211
10/12/2026	5.14	5.26	4.98	5.01	-3.47%	12,461
10/09/2026	5.12	5.31	5.04	5.19	+1.57%	14,533
10/08/2026	4.90	5.19	4.81	5.11	+3.65%	30,390
10/07/2026	5.26	5.26	4.87	4.93	-5.92%	114,067
10/06/2026	5.48	5.61	5.23	5.24	-4.38%	85,957
10/05/2026	5.51	5.57	5.38	5.48	-1.79%	30,401
10/02/2026	5.65	5.71	5.38	5.58	+0.90%	25,196
10/01/2026	5.50	5.64	5.43	5.53	+1.10%	28,997
09/30/2026	5.43	5.59	5.31	5.47	+0.74%	34,346
09/29/2026	5.18	5.52	5.18	5.43	+4.83%	45,190
09/28/2026	5.31	5.33	5.01	5.18	-2.45%	18,381
09/25/2026	5.43	5.70	5.30	5.31	-2.57%	30,544
09/24/2026	5.18	5.52	5.14	5.45	+3.81%	47,156
09/23/2026	5.46	5.65	5.25	5.25	-4.37%	28,890
09/22/2026	5.80	5.89	5.49	5.49	-5.51%	105,696
09/21/2026	5.79	6.04	5.68	5.81	+1.40%	90,380
09/18/2026	5.69	6.19	5.60	5.73	+1.78%	362,054
09/17/2026	5.55	5.69	5.51	5.63	+1.99%	50,298
09/16/2026	5.68	5.74	5.52	5.52	-3.58%	47,326
09/15/2026	5.64	5.85	5.60	5.73	+1.42%	83,586
09/14/2026	5.61	5.84	5.59	5.65	+0.62%	66,191
09/11/2026	5.69	5.99	5.58	5.61	+0.45%	112,060
09/10/2026	5.65	6.15	5.53	5.59	-0.36%	53,591
09/09/2026	5.52	5.76	5.50	5.61	-1.15%	51,988
09/08/2026	5.86	6.00	5.44	5.67	-3.41%	76,130
09/04/2026	6.01	6.10	5.80	5.87	-2.17%	46,170
09/03/2026	5.98	6.18	5.92	6.00	+1.61%	79,286
09/02/2026	6.20	6.23	5.90	5.91	-3.98%	69,355
09/01/2026	5.96	6.19	5.80	6.15	+1.32%	48,299
08/31/2026	6.01	6.24	5.89	6.07	-1.14%	63,497
08/28/2026	6.10	6.19	5.93	6.14	+1.82%	67,197
08/27/2026	6.01	6.23	5.86	6.03	+1.69%	51,111
08/26/2026	5.87	6.02	5.84	5.93	+1.19%	52,373
08/25/2026	6.00	6.12	5.80	5.86	-0.68%	32,828
08/24/2026	6.35	6.42	5.84	5.90	-7.52%	51,992
08/21/2026	6.19	6.44	6.15	6.38	+3.82%	44,514
08/20/2026	6.10	6.37	6.05	6.15	+0.41%	49,394
08/19/2026	5.98	6.32	5.85	6.12	+0.66%	47,281
08/18/2026	6.16	6.16	5.84	6.08	+0.16%	75,030
08/17/2026	6.23	6.24	5.93	6.07	-2.57%	57,939
08/14/2026	6.55	6.79	6.09	6.23	-4.59%	68,441
08/13/2026	6.67	6.93	6.51	6.53	-4.11%	82,700
08/12/2026	7.00	7.04	6.11	6.81	-3.27%	180,063
08/11/2026	6.52	7.10	6.31	7.04	+8.47%	162,910
08/10/2026	6.36	6.50	6.21	6.49	+1.88%	94,955
08/07/2026	6.33	6.74	6.32	6.37	+0.47%	45,160
08/06/2026	6.68	7.13	6.22	6.34	-4.08%	144,916
08/05/2026	6.92	7.02	6.61	6.61	-4.89%	120,557
08/04/2026	6.62	7.00	6.40	6.95	+0.87%	236,162
08/03/2026	6.10	7.00	6.01	6.89	+13.32%	291,714
07/31/2026	4.52	6.20	4.10	6.08	+18.75%	360,360
07/30/2026	5.09	5.43	4.90	5.12	0.00%	141,301
07/30/2026	$0.09 Earnings
07/29/2026	5.19	5.43	5.00	5.12	+0.39%	92,271
07/28/2026	5.13	5.32	5.01	5.10	-2.11%	46,452
07/27/2026	4.61	5.43	4.50	5.21	+15.52%	129,129
07/24/2026	4.65	4.76	4.51	4.51	-2.59%	24,362
07/23/2026	4.75	4.84	4.59	4.63	-2.11%	41,828
07/22/2026	4.55	5.00	4.49	4.73	+5.11%	107,182
07/21/2026	4.52	4.90	4.42	4.50	+0.22%	76,579
07/20/2026	4.54	4.71	4.44	4.49	-1.10%	23,355
07/17/2026	4.57	4.96	4.39	4.54	0.00%	39,431
07/16/2026	4.73	4.73	4.42	4.54	-5.61%	73,373
07/15/2026	5.18	5.45	4.50	4.81	-2.24%	100,577
07/14/2026	4.92	5.12	4.84	4.92	-0.81%	37,815
07/13/2026	5.44	5.58	4.91	4.96	-7.29%	74,971
07/10/2026	5.36	5.60	5.25	5.35	-0.19%	35,750
07/09/2026	5.15	5.50	4.97	5.36	+1.13%	30,828
07/08/2026	5.20	5.38	4.93	5.30	+3.72%	61,513
07/07/2026	5.88	5.88	4.83	5.11	-14.69%	252,046
07/06/2026	5.94	6.28	5.94	5.99	+0.17%	39,124
07/02/2026	6.21	6.45	5.77	5.98	-2.61%	80,499
07/01/2026	6.25	6.42	6.01	6.14	-2.54%	87,180
06/30/2026	6.37	6.69	6.19	6.30	-0.16%	109,153
06/29/2026	6.18	6.76	6.04	6.31	+4.47%	251,693
06/26/2026	5.52	6.30	5.52	6.04	+7.66%	165,026
06/25/2026	5.48	5.81	5.42	5.61	+3.13%	65,006
06/24/2026	5.35	5.86	5.30	5.44	-0.27%	74,190
06/23/2026	5.45	5.71	5.32	5.46	-3.96%	66,313
06/22/2026	5.25	5.80	5.25	5.68	+7.37%	136,610
06/18/2026	5.56	5.65	5.20	5.29	-3.99%	135,922
06/17/2026	5.70	5.85	5.51	5.51	-1.61%	74,588
06/16/2026	5.72	5.90	5.55	5.60	-2.27%	110,749
06/15/2026	6.29	6.75	5.50	5.73	-5.29%	615,098
06/12/2026	6.30	6.50	5.83	6.05	-5.02%	260,700
06/11/2026	6.14	7.00	5.75	6.37	+2.91%	590,306
06/10/2026	5.97	6.28	5.96	6.19	-0.16%	94,787
06/09/2026	6.19	6.46	5.51	6.20	+1.81%	227,719
06/08/2026	6.49	6.64	6.07	6.09	-0.65%	206,315
06/05/2026	7.44	7.73	5.75	6.13	-18.70%	526,501
06/04/2026	7.74	7.96	7.31	7.54	-4.80%	242,032