5 DAY PERFORMANCE
-66.67%
1 MONTH PERFORMANCE
-68.98%
3 MONTH PERFORMANCE
-74.28%
6 MONTH PERFORMANCE
-49.25%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-52.78%
Fatpipe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.88 | $4.66 (-4.51%) | $4.89 | $4.55 | 111.94 K | |
| 11/04/2026 | $5.29 | $5.10 (-3.59%) | $5.45 | $5.10 | 21.40 K | $72.05 M |
| 11/03/2026 | $4.98 | $5.16 (3.61%) | $5.30 | $4.98 | 20.14 K | $72.90 M |
| 11/02/2026 | $5.00 | $5.00 (0%) | $5.49 | $5.00 | 23.70 K | $70.64 M |
| 10/30/2026 | $5.19 | $5.10 (-1.73%) | $5.20 | $4.94 | 36.31 K | $71.87 M |
| 10/29/2026 | $5.13 | $5.30 (3.31%) | $5.31 | $5.13 | 17.65 K | $74.69 M |
| 10/28/2026 | $5.13 | $5.20 (1.36%) | $5.20 | $5.09 | 35.90 K | $73.28 M |
| 10/27/2026 | $5.50 | $5.12 (-6.91%) | $5.50 | $5.06 | 27.70 K | $72.15 M |
| 10/26/2026 | $5.42 | $5.41 (-0.18%) | $5.95 | $5.39 | 48.00 K | $76.24 M |
| 10/23/2026 | $5.32 | $5.33 (0.19%) | $5.39 | $5.13 | 15.70 K | $75.11 M |
| 10/22/2026 | $5.40 | $5.31 (-1.67%) | $5.40 | $5.02 | 25.82 K | $74.83 M |
| 10/21/2026 | $5.25 | $5.34 (1.71%) | $5.51 | $5.03 | 43.05 K | $75.26 M |
| 10/20/2026 | $5.29 | $5.34 (0.95%) | $5.58 | $5.29 | 13.40 K | $75.26 M |
| 10/19/2026 | $5.00 | $5.35 (7%) | $5.51 | $5.00 | 50.25 K | $75.40 M |
| 10/16/2026 | $5.10 | $5.00 (-1.96%) | $5.13 | $4.84 | 32.04 K | $70.46 M |
| 10/15/2026 | $4.72 | $4.99 (5.72%) | $5.05 | $4.72 | 13.10 K | $70.32 M |
| 10/14/2026 | $4.96 | $4.81 (-3.02%) | $4.98 | $4.72 | 26.53 K | $67.79 M |
| 10/13/2026 | $5.07 | $4.96 (-2.17%) | $5.22 | $4.92 | 16.21 K | $69.90 M |
| 10/12/2026 | $5.14 | $5.01 (-2.53%) | $5.26 | $4.98 | 12.46 K | $70.60 M |
| 10/09/2026 | $5.12 | $5.19 (1.37%) | $5.31 | $5.04 | 14.54 K | $73.14 M |
| 10/08/2026 | $4.90 | $5.11 (4.29%) | $5.19 | $4.81 | 30.40 K | $72.01 M |
| 10/07/2026 | $5.26 | $4.93 (-6.27%) | $5.26 | $4.87 | 114.07 K | $69.48 M |
| 10/06/2026 | $5.48 | $5.24 (-4.38%) | $5.61 | $5.23 | 85.96 K | $73.85 M |
| 10/05/2026 | $5.51 | $5.48 (-0.54%) | $5.57 | $5.38 | 30.40 K | $77.23 M |
| 10/02/2026 | $5.65 | $5.58 (-1.24%) | $5.71 | $5.38 | 25.20 K | $78.64 M |
| 10/01/2026 | $5.50 | $5.53 (0.55%) | $5.64 | $5.43 | 29.00 K | $77.93 M |
| 09/30/2026 | $5.43 | $5.47 (0.74%) | $5.59 | $5.31 | 34.35 K | $77.09 M |
| 09/29/2026 | $5.18 | $5.43 (4.83%) | $5.52 | $5.18 | 45.20 K | $76.52 M |
| 09/28/2026 | $5.31 | $5.18 (-2.45%) | $5.33 | $5.01 | 18.40 K | $73.00 M |
| 09/25/2026 | $5.43 | $5.31 (-2.21%) | $5.70 | $5.30 | 30.54 K | $74.83 M |
| 09/24/2026 | $5.18 | $5.45 (5.21%) | $5.52 | $5.14 | 47.20 K | $76.81 M |
| 09/23/2026 | $5.46 | $5.25 (-3.85%) | $5.65 | $5.25 | 28.90 K | $73.99 M |
| 09/22/2026 | $5.80 | $5.49 (-5.34%) | $5.89 | $5.49 | 105.70 K | $77.37 M |
| 09/21/2026 | $5.79 | $5.81 (0.35%) | $6.04 | $5.68 | 90.38 K | $81.88 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 |
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.
