5 DAY PERFORMANCE
-69.20%
1 MONTH PERFORMANCE
-73.35%
3 MONTH PERFORMANCE
-67.86%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-80.88%
Fatpipe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.72 | $6.00 (4.82%) | $6.00 | $5.68 | 22.38 K | $82.58 M |
| 09/18/2026 | $5.69 | $5.73 (0.7%) | $6.19 | $5.60 | 362.05 K | $80.75 M |
| 09/17/2026 | $5.55 | $5.63 (1.44%) | $5.69 | $5.51 | 50.30 K | $79.34 M |
| 09/16/2026 | $5.68 | $5.52 (-2.82%) | $5.74 | $5.52 | 47.33 K | $77.79 M |
| 09/15/2026 | $5.64 | $5.73 (1.6%) | $5.85 | $5.60 | 83.60 K | $80.75 M |
| 09/14/2026 | $5.61 | $5.65 (0.71%) | $5.84 | $5.59 | 66.20 K | $79.62 M |
| 09/11/2026 | $5.69 | $5.61 (-1.41%) | $5.99 | $5.58 | 112.06 K | $79.06 M |
| 09/10/2026 | $5.65 | $5.59 (-1.06%) | $6.15 | $5.53 | 53.59 K | $78.78 M |
| 09/09/2026 | $5.52 | $5.61 (1.63%) | $5.76 | $5.50 | 52.00 K | $79.06 M |
| 09/08/2026 | $5.86 | $5.67 (-3.24%) | $6.00 | $5.44 | 76.13 K | $79.91 M |
| 09/04/2026 | $6.01 | $5.87 (-2.33%) | $6.10 | $5.80 | 46.20 K | $82.72 M |
| 09/03/2026 | $5.98 | $6.00 (0.33%) | $6.18 | $5.92 | 79.30 K | $84.56 M |
| 09/02/2026 | $6.20 | $5.90 (-4.84%) | $6.23 | $5.90 | 70.00 K | $83.15 M |
| 09/01/2026 | $5.96 | $6.15 (3.19%) | $6.19 | $5.80 | 48.31 K | $86.67 M |
| 08/31/2026 | $6.01 | $6.07 (1%) | $6.24 | $5.89 | 63.50 K | $85.54 M |
| 08/28/2026 | $6.10 | $6.14 (0.66%) | $6.19 | $5.93 | 67.20 K | $86.53 M |
| 08/27/2026 | $6.01 | $6.03 (0.33%) | $6.23 | $5.86 | 51.11 K | $84.98 M |
| 08/26/2026 | $5.87 | $5.93 (1.02%) | $6.02 | $5.84 | 52.40 K | $83.57 M |
| 08/25/2026 | $6.00 | $5.86 (-2.33%) | $6.12 | $5.80 | 32.83 K | $82.58 M |
| 08/24/2026 | $6.35 | $5.90 (-7.09%) | $6.42 | $5.84 | 51.99 K | $83.15 M |
| 08/21/2026 | $6.19 | $6.38 (3.07%) | $6.44 | $6.15 | 44.51 K | $89.91 M |
| 08/20/2026 | $6.10 | $6.15 (0.82%) | $6.37 | $6.05 | 49.54 K | $86.67 M |
| 08/19/2026 | $5.98 | $6.12 (2.34%) | $6.32 | $5.85 | 47.30 K | $86.25 M |
| 08/18/2026 | $6.16 | $6.08 (-1.3%) | $6.16 | $5.84 | 75.03 K | $85.68 M |
| 08/17/2026 | $6.23 | $6.07 (-2.57%) | $6.24 | $5.93 | 57.94 K | $85.54 M |
| 08/14/2026 | $6.55 | $6.23 (-4.89%) | $6.79 | $6.09 | 68.44 K | $87.80 M |
| 08/13/2026 | $6.67 | $6.53 (-2.1%) | $6.93 | $6.51 | 82.70 K | $92.03 M |
| 08/12/2026 | $7.00 | $6.81 (-2.71%) | $7.04 | $6.11 | 180.10 K | $95.97 M |
| 08/11/2026 | $6.52 | $7.04 (7.98%) | $7.10 | $6.31 | 162.91 K | $99.21 M |
| 08/10/2026 | $6.36 | $6.49 (2.04%) | $6.50 | $6.21 | 95.00 K | $91.46 M |
| 08/07/2026 | $6.33 | $6.37 (0.63%) | $6.74 | $6.32 | 45.20 K | $89.77 M |
| 08/06/2026 | $6.68 | $6.34 (-5.09%) | $7.13 | $6.22 | 144.92 K | $89.35 M |
| 08/05/2026 | $6.92 | $6.61 (-4.48%) | $7.02 | $6.61 | 120.60 K | $93.15 M |
| 08/04/2026 | $6.62 | $6.95 (4.98%) | $7.00 | $6.40 | 236.16 K | $97.94 M |
| 08/03/2026 | $6.10 | $6.89 (12.95%) | $7.00 | $6.01 | 291.71 K | $97.10 M |
| 07/31/2026 | $4.52 | $6.08 (34.51%) | $6.20 | $4.10 | 360.36 K | $85.68 M |
| 07/30/2026 | $5.09 | $5.12 (0.59%) | $5.43 | $4.90 | 141.30 K | $72.15 M |
| 07/29/2026 | $5.19 | $5.12 (-1.35%) | $5.43 | $5.00 | 92.27 K | $72.15 M |
| 07/28/2026 | $5.13 | $5.10 (-0.58%) | $5.32 | $5.01 | 46.50 K | $71.87 M |
| 07/27/2026 | $4.61 | $5.21 (13.02%) | $5.43 | $4.50 | 129.13 K | $73.42 M |
| 07/24/2026 | $4.65 | $4.51 (-3.01%) | $4.76 | $4.51 | 24.40 K | $63.25 M |
| 07/23/2026 | $4.75 | $4.63 (-2.53%) | $4.84 | $4.59 | 41.83 K | $64.93 M |
| 07/22/2026 | $4.55 | $4.73 (3.96%) | $5.00 | $4.49 | 107.18 K | $66.34 M |
| 07/21/2026 | $4.52 | $4.50 (-0.44%) | $4.90 | $4.42 | 76.60 K | $63.11 M |
| 07/20/2026 | $4.54 | $4.49 (-1.1%) | $4.71 | $4.43 | 23.36 K | $62.97 M |
| 07/17/2026 | $4.57 | $4.54 (-0.66%) | $4.96 | $4.39 | 39.43 K | $63.67 M |
| 07/16/2026 | $4.73 | $4.54 (-4.02%) | $4.73 | $4.42 | 73.40 K | $63.67 M |
| 07/15/2026 | $5.18 | $4.81 (-7.14%) | $5.45 | $4.50 | 100.60 K | $67.46 M |
| 07/14/2026 | $4.92 | $4.92 (0%) | $5.12 | $4.84 | 41.87 K | $69.00 M |
| 07/13/2026 | $5.44 | $4.96 (-8.82%) | $5.58 | $4.91 | 74.97 K | $69.56 M |
| 07/10/2026 | $5.36 | $5.35 (-0.19%) | $5.60 | $5.25 | 35.75 K | $75.03 M |
| 07/09/2026 | $5.15 | $5.36 (4.08%) | $5.50 | $4.97 | 30.83 K | $75.17 M |
| 07/08/2026 | $5.20 | $5.30 (1.92%) | $5.38 | $4.93 | 61.51 K | $74.33 M |
| 07/07/2026 | $5.88 | $5.11 (-13.1%) | $5.88 | $4.83 | 252.05 K | $71.67 M |
| 07/06/2026 | $5.94 | $5.99 (0.84%) | $6.28 | $5.94 | 39.12 K | $84.01 M |
| 07/02/2026 | $6.21 | $5.98 (-3.7%) | $6.45 | $5.77 | 80.50 K | $83.87 M |
| 07/01/2026 | $6.25 | $6.14 (-1.76%) | $6.42 | $6.01 | 87.18 K | $86.11 M |
| 06/30/2026 | $6.37 | $6.30 (-1.1%) | $6.69 | $6.19 | 109.20 K | $88.35 M |
| 06/29/2026 | $6.18 | $6.31 (2.1%) | $6.76 | $6.04 | 251.70 K | $88.49 M |
| 06/26/2026 | $5.52 | $6.04 (9.42%) | $6.30 | $5.52 | 165.03 K | $84.71 M |
| 06/25/2026 | $5.48 | $5.61 (2.37%) | $5.81 | $5.42 | 65.01 K | $78.68 M |
| 06/24/2026 | $5.35 | $5.44 (1.68%) | $5.86 | $5.30 | 74.20 K | $76.29 M |
| 06/23/2026 | $5.45 | $5.46 (0.18%) | $5.71 | $5.32 | 66.31 K | $76.57 M |
| 06/22/2026 | $5.25 | $5.68 (8.19%) | $5.80 | $5.25 | 136.61 K | $79.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
