FatPipe Stock Price History
NASDAQ: FATNTechnologyComputer Software: Prepackaged SoftwareUSD
5.19+0.08 (+1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FATN price history at a glance
The price history for FatPipe (FATN) on this page begins on April 7, 2025, when the stock closed at $6.36; it most recently closed at $5.19 on October 5, 2026. The highest price in this record is $23.27, reached on April 7, 2025; the latest close is 77.7% below that peak. In the last 12 months alone, FATN has lost 11.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $23.27
- Date of high
- Apr 7, 2025
- Low since 2025
- $1.31
- Date of low
- Mar 2, 2026
- 52-week high
- $8.61
- 52-week low
- $1.31
- IPO year
- 2025
- Last close
- $5.19
FATN returns
1 week
-6.99%
1 month
-7.40%
3 months
-2.99%
6 months
+140.28%
Year to date
+156.93%
1 year
-11.73%
FATN price return, excluding dividends.
FATN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.19 | +141.40% |
| 2025* | 2.15 | -66.19% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
FATN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.12 | 5.31 | 5.04 | 5.19 | +1.57% | |
| 4.90 | 5.19 | 4.81 | 5.11 | +3.65% | |
| 5.26 | 5.26 | 4.87 | 4.93 | -5.92% | |
| 5.48 | 5.61 | 5.23 | 5.24 | -4.38% | |
| 5.51 | 5.57 | 5.38 | 5.48 | -1.79% | |
| 5.65 | 5.71 | 5.38 | 5.58 | +0.90% | |
| 5.50 | 5.64 | 5.43 | 5.53 | +1.10% | |
| 5.43 | 5.59 | 5.31 | 5.47 | +0.74% | |
| 5.18 | 5.52 | 5.18 | 5.43 | +4.83% | |
| 5.31 | 5.33 | 5.01 | 5.18 | -2.45% | |
| 5.43 | 5.70 | 5.30 | 5.31 | -2.57% | |
| 5.18 | 5.52 | 5.14 | 5.45 | +3.81% | |
| 5.46 | 5.65 | 5.25 | 5.25 | -4.37% | |
| 5.80 | 5.89 | 5.49 | 5.49 | -5.51% | |
| 5.79 | 6.04 | 5.68 | 5.81 | +1.40% | |
| 5.69 | 6.19 | 5.60 | 5.73 | +1.78% | |
| 5.55 | 5.69 | 5.51 | 5.63 | +1.99% | |
| 5.68 | 5.74 | 5.52 | 5.52 | -3.58% | |
| 5.64 | 5.85 | 5.60 | 5.73 | +1.42% | |
| 5.61 | 5.84 | 5.59 | 5.65 | +0.62% | |
| 5.69 | 5.99 | 5.58 | 5.61 | +0.45% | |
| 5.65 | 6.15 | 5.53 | 5.59 | -0.36% | |
| 5.52 | 5.76 | 5.50 | 5.61 | -1.15% | |
| 5.86 | 6.00 | 5.44 | 5.67 | -3.41% | |
| 6.01 | 6.10 | 5.80 | 5.87 | -2.17% | |
| 5.98 | 6.18 | 5.92 | 6.00 | +1.69% | |
| 6.20 | 6.23 | 5.90 | 5.90 | -4.07% | |
| 5.96 | 6.19 | 5.80 | 6.15 | +1.32% | |
| 6.01 | 6.24 | 5.89 | 6.07 | -1.14% | |
| 6.10 | 6.19 | 5.93 | 6.14 | +1.82% | |
| 6.01 | 6.23 | 5.86 | 6.03 | +1.69% | |
| 5.87 | 6.02 | 5.84 | 5.93 | +1.19% | |
| 6.00 | 6.12 | 5.80 | 5.86 | -0.68% | |
| 6.35 | 6.42 | 5.84 | 5.90 | -7.52% | |
| 6.19 | 6.44 | 6.15 | 6.38 | +3.82% | |
| 6.10 | 6.37 | 6.05 | 6.15 | +0.41% | |
| 5.98 | 6.32 | 5.85 | 6.12 | +0.66% | |
| 6.16 | 6.16 | 5.84 | 6.08 | +0.16% | |
| 6.23 | 6.24 | 5.93 | 6.07 | -2.57% | |
| 6.55 | 6.79 | 6.09 | 6.23 | -4.59% | |
| 6.67 | 6.93 | 6.51 | 6.53 | -4.11% | |
| 7.00 | 7.04 | 6.11 | 6.81 | -3.27% | |
| 6.52 | 7.10 | 6.31 | 7.04 | +8.47% | |
| 6.36 | 6.50 | 6.21 | 6.49 | +1.88% | |
| 6.33 | 6.74 | 6.32 | 6.37 | +0.47% | |
| 6.68 | 7.13 | 6.22 | 6.34 | -4.08% | |
| 6.92 | 7.02 | 6.61 | 6.61 | -4.89% | |
| 6.62 | 7.00 | 6.40 | 6.95 | +0.87% | |
| 6.10 | 7.00 | 6.01 | 6.89 | +13.32% | |
| 4.52 | 6.20 | 4.10 | 6.08 | +18.75% | |
| 5.09 | 5.43 | 4.90 | 5.12 | 0.00% | |
| 5.19 | 5.43 | 5.00 | 5.12 | +0.39% | |
| 5.13 | 5.32 | 5.01 | 5.10 | -2.11% | |
| 4.61 | 5.43 | 4.50 | 5.21 | +15.52% | |
| 4.65 | 4.76 | 4.51 | 4.51 | -2.59% | |
| 4.75 | 4.84 | 4.59 | 4.63 | -2.11% | |
| 4.55 | 5.00 | 4.49 | 4.73 | +5.11% | |
| 4.52 | 4.90 | 4.42 | 4.50 | +0.22% | |
| 4.54 | 4.71 | 4.44 | 4.49 | -1.10% | |
| 4.57 | 4.96 | 4.39 | 4.54 | 0.00% | |
| 4.73 | 4.73 | 4.42 | 4.54 | -5.61% | |
| 5.18 | 5.45 | 4.50 | 4.81 | -2.24% | |
| 4.92 | 5.12 | 4.84 | 4.92 | -0.81% | |
| 5.44 | 5.58 | 4.91 | 4.96 | -7.29% | |
| 5.36 | 5.60 | 5.25 | 5.35 | -0.19% | |
| 5.15 | 5.50 | 4.97 | 5.36 | +1.13% | |
| 5.20 | 5.38 | 4.93 | 5.30 | +3.72% | |
| 5.88 | 5.88 | 4.83 | 5.11 | -14.69% | |
| 5.94 | 6.28 | 5.94 | 5.99 | +0.17% | |
| 6.21 | 6.45 | 5.77 | 5.98 | -2.61% | |
| 6.25 | 6.42 | 6.01 | 6.14 | -2.54% | |
| 6.37 | 6.69 | 6.19 | 6.30 | -0.16% | |
| 6.18 | 6.76 | 6.04 | 6.31 | +4.47% | |
| 5.52 | 6.30 | 5.52 | 6.04 | +7.66% | |
| 5.48 | 5.81 | 5.42 | 5.61 | +3.12% | |
| 5.35 | 5.86 | 5.30 | 5.44 | -0.27% | |
| 5.45 | 5.71 | 5.32 | 5.46 | -3.96% | |
| 5.25 | 5.80 | 5.25 | 5.68 | +7.37% | |
| 5.56 | 5.65 | 5.20 | 5.29 | -3.99% | |
| 5.70 | 5.85 | 5.51 | 5.51 | -1.61% | |
| 5.72 | 5.90 | 5.55 | 5.60 | -2.27% | |
| 6.29 | 6.75 | 5.50 | 5.73 | -5.29% | |
| 6.30 | 6.50 | 5.83 | 6.05 | -5.02% | |
| 6.14 | 7.00 | 5.75 | 6.37 | +2.91% | |
| 5.97 | 6.28 | 5.96 | 6.19 | -0.16% | |
| 6.19 | 6.46 | 5.51 | 6.20 | +1.81% | |
| 6.49 | 6.64 | 6.07 | 6.09 | -0.65% | |
| 7.44 | 7.73 | 5.75 | 6.13 | -18.70% | |
| 7.74 | 7.96 | 7.31 | 7.54 | -4.80% | |
| 6.57 | 8.18 | 6.56 | 7.92 | +21.85% | |
| 7.04 | 7.49 | 6.41 | 6.50 | -5.39% | |
| 7.88 | 8.39 | 6.87 | 6.87 | -13.69% | |
| 7.72 | 8.00 | 6.86 | 7.96 | +3.92% | |
| 5.70 | 8.61 | 5.60 | 7.66 | +58.92% | |
| 4.17 | 5.13 | 3.98 | 4.82 | +16.14% | |
| 3.90 | 4.25 | 3.90 | 4.15 | +9.79% | |
| 3.85 | 4.09 | 3.73 | 3.78 | -0.26% | |
| 4.21 | 4.33 | 3.52 | 3.79 | -11.24% | |
| 4.71 | 4.77 | 4.14 | 4.27 | -10.11% | |
| 4.50 | 4.90 | 3.90 | 4.75 | -7.77% | |
| 4.40 | 5.30 | 4.30 | 5.15 | +25.61% | |
| 3.98 | 4.19 | 3.75 | 4.10 | +2.50% | |
| 4.10 | 4.19 | 3.75 | 4.00 | -3.38% | |
| 3.72 | 4.38 | 3.71 | 4.14 | +14.68% | |
| 3.50 | 3.74 | 3.40 | 3.61 | +4.34% | |
| 3.29 | 3.61 | 3.03 | 3.46 | +9.84% | |
| 3.55 | 3.55 | 3.10 | 3.15 | -12.26% | |
| 3.08 | 3.60 | 3.06 | 3.59 | +16.56% | |
| 3.29 | 3.29 | 3.00 | 3.08 | -8.06% | |
| 3.11 | 3.42 | 3.07 | 3.35 | +7.72% | |
| 3.02 | 3.28 | 2.83 | 3.11 | -0.32% | |
| 3.08 | 3.33 | 3.03 | 3.12 | +2.63% | |
| 3.48 | 3.67 | 2.82 | 3.04 | +22.58% | |
| 2.08 | 2.53 | 2.03 | 2.48 | +18.66% | |
| 2.00 | 2.22 | 1.97 | 2.09 | +5.03% | |
| 2.02 | 2.11 | 1.99 | 1.99 | -0.50% | |
| 2.06 | 2.07 | 1.96 | 2.00 | 0.00% | |
| 2.16 | 2.19 | 1.98 | 2.00 | -5.66% | |
| 2.09 | 2.34 | 2.07 | 2.12 | +2.91% | |
| 2.24 | 2.24 | 2.05 | 2.06 | -5.50% | |
| 2.17 | 2.23 | 2.11 | 2.18 | 0.00% | |
| 2.16 | 2.22 | 2.10 | 2.18 | +2.35% | |
| 2.22 | 2.27 | 2.07 | 2.13 | -4.48% | |
| 2.24 | 2.30 | 2.16 | 2.23 | +0.90% | |
| 2.31 | 2.35 | 2.21 | 2.21 | -7.14% | |
| 2.15 | 2.52 | 2.15 | 2.38 | +10.19% | |
| 2.02 | 2.20 | 2.02 | 2.16 | +8.00% | |
| 2.11 | 2.14 | 1.90 | 2.00 | -6.54% | |
| 2.14 | 2.18 | 2.07 | 2.14 | +4.90% | |
| 2.05 | 2.12 | 2.03 | 2.04 | -2.39% | |
| 2.16 | 2.27 | 2.07 | 2.09 | -2.79% | |
| 2.20 | 2.24 | 2.09 | 2.15 | -4.87% | |
| 2.37 | 2.41 | 2.21 | 2.26 | -7.38% | |
| 1.93 | 2.53 | 1.88 | 2.44 | +24.49% | |
| 2.27 | 2.27 | 1.92 | 1.96 | -15.88% | |
| 2.32 | 2.40 | 2.13 | 2.33 | -2.10% | |
| 2.12 | 2.73 | 2.04 | 2.38 | +37.57% | |
| 1.96 | 1.97 | 1.69 | 1.73 | -7.98% | |
| 1.96 | 1.99 | 1.83 | 1.88 | -3.59% | |
| 1.83 | 2.09 | 1.77 | 1.95 | +13.37% | |
| 1.79 | 1.86 | 1.72 | 1.72 | -5.49% | |
| 1.65 | 1.82 | 1.64 | 1.82 | +10.30% | |
| 1.85 | 1.97 | 1.63 | 1.65 | -10.81% | |
| 1.86 | 1.86 | 1.81 | 1.85 | 0.00% | |
| 1.90 | 1.90 | 1.80 | 1.85 | 0.00% | |
| 1.86 | 1.95 | 1.81 | 1.85 | -2.12% | |
| 1.92 | 2.22 | 1.85 | 1.89 | -0.53% | |
| 1.65 | 1.99 | 1.62 | 1.90 | +15.85% | |
| 1.67 | 1.72 | 1.61 | 1.64 | -3.53% | |
| 1.84 | 1.89 | 1.64 | 1.70 | -6.08% | |
| 1.75 | 1.84 | 1.74 | 1.81 | +3.43% | |
| 1.71 | 1.84 | 1.71 | 1.75 | +1.16% | |
| 1.55 | 1.95 | 1.53 | 1.73 | +19.31% | |
| 1.39 | 1.50 | 1.31 | 1.45 | -2.68% | |
| 1.49 | 1.54 | 1.42 | 1.49 | +2.05% | |
| 1.54 | 1.55 | 1.45 | 1.46 | -5.19% | |
| 1.58 | 1.61 | 1.53 | 1.54 | -4.35% | |
| 1.53 | 1.67 | 1.53 | 1.61 | +2.55% | |
| 1.54 | 1.59 | 1.50 | 1.57 | +0.64% | |
| 1.74 | 1.74 | 1.56 | 1.56 | -9.30% | |
| 1.75 | 1.81 | 1.70 | 1.72 | -3.91% | |
| 1.74 | 1.82 | 1.72 | 1.79 | +0.56% | |
| 1.80 | 1.86 | 1.75 | 1.78 | -0.56% | |
| 1.84 | 1.93 | 1.79 | 1.79 | -3.76% | |
| 1.79 | 1.96 | 1.77 | 1.86 | +2.76% | |
| 1.88 | 1.92 | 1.75 | 1.81 | -4.23% | |
| 1.97 | 2.01 | 1.83 | 1.89 | -2.58% | |
| 1.96 | 2.00 | 1.89 | 1.94 | +1.04% | |
| 1.99 | 1.99 | 1.70 | 1.92 | -1.54% | |
| 1.92 | 2.16 | 1.83 | 1.95 | +5.41% | |
| 2.44 | 2.54 | 1.85 | 1.85 | -31.23% | |
| 2.53 | 2.77 | 2.21 | 2.69 | +3.46% | |
| 3.16 | 3.23 | 2.60 | 2.60 | +41.30% | |
| 2.04 | 2.10 | 1.75 | 1.84 | +3.37% | |
| 1.84 | 1.87 | 1.73 | 1.78 | +2.89% | |
| 1.96 | 1.96 | 1.73 | 1.73 | -9.90% | |
| 2.07 | 2.07 | 1.84 | 1.92 | -1.54% | |
| 2.03 | 2.08 | 1.95 | 1.95 | -2.01% | |
| 2.05 | 2.05 | 1.99 | 1.99 | -1.00% | |
| 2.11 | 2.11 | 1.99 | 2.01 | -1.95% | |
| 2.00 | 2.32 | 1.89 | 2.05 | +4.59% | |
| 2.02 | 2.02 | 1.92 | 1.96 | -2.00% | |
| 1.92 | 2.00 | 1.92 | 2.00 | +4.17% | |
| 2.01 | 2.10 | 1.89 | 1.92 | -4.00% | |
| 2.12 | 2.25 | 1.95 | 2.00 | -4.76% | |
| 2.13 | 2.44 | 2.09 | 2.10 | -0.94% | |
| 2.16 | 2.24 | 2.08 | 2.12 | -2.75% | |
| 2.13 | 2.48 | 2.11 | 2.18 | +2.83% | |
| 2.25 | 2.33 | 2.12 | 2.12 | -4.93% | |
| 2.24 | 2.28 | 2.23 | 2.23 | +0.45% | |
| 2.11 | 2.25 | 2.07 | 2.22 | +5.21% | |
| 2.15 | 2.22 | 2.06 | 2.11 | -1.40% | |
| 2.20 | 2.20 | 2.06 | 2.14 | -0.47% | |
| 2.12 | 2.17 | 2.02 | 2.15 | +6.44% | |
| 2.33 | 2.46 | 1.82 | 2.02 | -15.48% | |
| 2.37 | 2.53 | 2.37 | 2.39 | -0.83% | |
| 2.51 | 2.51 | 2.41 | 2.41 | -3.98% | |
| 2.36 | 2.61 | 2.36 | 2.51 | +2.87% | |
| 2.61 | 2.64 | 2.40 | 2.44 | -3.17% | |
| 2.46 | 2.70 | 2.46 | 2.52 | -2.33% | |
| 2.81 | 2.89 | 2.52 | 2.58 | -7.86% | |
| 2.42 | 2.80 | 2.36 | 2.80 | +20.69% | |
| 2.31 | 2.38 | 2.28 | 2.32 | +2.65% | |
| 2.43 | 2.55 | 2.26 | 2.26 | -8.87% | |
| 2.63 | 2.70 | 2.48 | 2.48 | -5.34% | |
| 2.68 | 2.72 | 2.62 | 2.62 | -0.38% | |
| 2.64 | 2.65 | 2.62 | 2.63 | -1.13% | |
| 2.76 | 2.90 | 2.62 | 2.66 | -0.37% | |
| 2.62 | 2.87 | 2.62 | 2.67 | +1.14% | |
| 2.61 | 2.69 | 2.55 | 2.64 | -1.12% | |
| 2.75 | 2.75 | 2.61 | 2.67 | 0.00% | |
| 2.77 | 2.84 | 2.67 | 2.67 | -3.26% | |
| 2.72 | 2.80 | 2.69 | 2.76 | -1.18% | |
| 2.69 | 2.83 | 2.64 | 2.79 | +4.22% | |
| 2.64 | 2.78 | 2.57 | 2.68 | +2.29% | |
| 2.81 | 2.81 | 2.58 | 2.62 | -7.42% | |
| 2.98 | 2.98 | 2.75 | 2.83 | -2.41% | |
| 2.56 | 2.92 | 2.51 | 2.90 | +12.84% | |
| 2.84 | 2.85 | 2.54 | 2.57 | -5.17% | |
| 2.54 | 2.98 | 2.54 | 2.71 | +10.61% | |
| 2.46 | 2.69 | 2.30 | 2.45 | -1.61% | |
| 2.35 | 2.76 | 2.33 | 2.49 | +5.06% | |
| 2.37 | 2.46 | 2.26 | 2.37 | +0.42% | |
| 2.21 | 2.44 | 2.20 | 2.36 | +8.76% | |
| 2.19 | 2.34 | 2.14 | 2.17 | -3.98% | |
| 2.21 | 2.33 | 2.12 | 2.26 | +2.73% | |
| 2.50 | 2.62 | 2.19 | 2.20 | -14.40% | |
| 2.55 | 3.09 | 2.50 | 2.57 | -1.15% | |
| 3.05 | 3.05 | 2.55 | 2.60 | -13.62% | |
| 3.08 | 3.20 | 2.93 | 3.01 | -0.33% | |
| 3.24 | 3.39 | 2.94 | 3.02 | -8.48% | |
| 4.24 | 4.49 | 3.25 | 3.30 | -8.33% | |
| 3.71 | 3.91 | 3.60 | 3.60 | -3.61% | |
| 3.88 | 3.98 | 3.69 | 3.74 | -6.63% | |
| 4.10 | 4.13 | 3.95 | 4.00 | -2.44% | |
| 4.12 | 4.32 | 3.99 | 4.10 | -2.38% | |
| 3.87 | 4.27 | 3.85 | 4.20 | +5.26% | |
| 4.12 | 4.34 | 3.88 | 3.99 | -6.12% | |
| 4.31 | 4.31 | 4.17 | 4.25 | -0.93% | |
| 4.58 | 4.58 | 4.28 | 4.29 | -4.45% | |
| 4.51 | 4.54 | 4.34 | 4.49 | +0.90% | |
| 4.52 | 4.79 | 4.33 | 4.45 | -0.67% | |
| 4.58 | 4.72 | 4.35 | 4.48 | -0.67% | |
| 4.59 | 4.72 | 4.45 | 4.51 | -2.38% | |
| 4.36 | 4.62 | 4.30 | 4.62 | +5.72% | |
| 4.30 | 4.42 | 4.16 | 4.37 | +2.10% | |
| 5.01 | 5.11 | 4.20 | 4.28 | -15.75% | |
| 5.37 | 5.47 | 4.82 | 5.08 | -5.40% | |
| 5.64 | 5.85 | 5.37 | 5.37 | -8.98% | |
| 5.41 | 5.90 | 5.30 | 5.90 | +9.06% | |
| 5.90 | 6.22 | 5.35 | 5.41 | -7.99% | |
| 6.25 | 6.35 | 5.76 | 5.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FATN chart for longer ranges.