5 DAY PERFORMANCE
-67.86%
1 MONTH PERFORMANCE
-55.03%
3 MONTH PERFORMANCE
-12.82%
6 MONTH PERFORMANCE
-32.54%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-78.59%
Fatpipe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.25 | $5.68 (8.19%) | $5.80 | $5.25 | 136.61 K | $79.66 M |
| 06/18/2026 | $5.56 | $5.29 (-4.86%) | $5.65 | $5.20 | 135.92 K | $74.19 M |
| 06/17/2026 | $5.70 | $5.51 (-3.33%) | $5.85 | $5.51 | 74.59 K | $77.27 M |
| 06/16/2026 | $5.72 | $5.60 (-2.1%) | $5.90 | $5.55 | 110.75 K | $78.54 M |
| 06/15/2026 | $6.29 | $5.73 (-8.9%) | $6.75 | $5.50 | 615.10 K | $80.36 M |
| 06/12/2026 | $6.30 | $6.05 (-3.97%) | $6.50 | $5.83 | 260.70 K | $84.85 M |
| 06/11/2026 | $6.14 | $6.37 (3.75%) | $7.00 | $5.75 | 590.31 K | $89.34 M |
| 06/10/2026 | $5.97 | $6.19 (3.69%) | $6.28 | $5.96 | 94.80 K | $86.81 M |
| 06/09/2026 | $6.19 | $6.20 (0.16%) | $6.46 | $5.51 | 227.72 K | $86.95 M |
| 06/08/2026 | $6.49 | $6.09 (-6.16%) | $6.64 | $6.07 | 206.32 K | $85.41 M |
| 06/05/2026 | $7.44 | $6.13 (-17.61%) | $7.73 | $5.75 | 526.50 K | $85.97 M |
| 06/04/2026 | $7.74 | $7.54 (-2.58%) | $7.96 | $7.31 | 242.03 K | $105.74 M |
| 06/03/2026 | $6.57 | $7.92 (20.55%) | $8.18 | $6.56 | 745.50 K | $111.07 M |
| 06/02/2026 | $7.04 | $6.50 (-7.67%) | $7.49 | $6.41 | 361.70 K | $91.16 M |
| 06/01/2026 | $7.88 | $6.87 (-12.82%) | $8.39 | $6.87 | 577.14 K | $96.35 M |
| 05/29/2026 | $7.72 | $7.96 (3.11%) | $8.00 | $6.86 | 610.30 K | $111.63 M |
| 05/28/2026 | $5.70 | $7.66 (34.39%) | $8.61 | $5.60 | 4.47 M | $107.43 M |
| 05/27/2026 | $4.17 | $4.82 (15.59%) | $5.13 | $3.98 | 459.17 K | $67.60 M |
| 05/26/2026 | $3.90 | $4.15 (6.41%) | $4.25 | $3.90 | 352.40 K | $58.20 M |
| 05/22/2026 | $3.85 | $3.78 (-1.82%) | $4.09 | $3.73 | 187.30 K | $53.01 M |
| 05/21/2026 | $4.21 | $3.79 (-9.98%) | $4.33 | $3.52 | 545.72 K | $53.15 M |
| 05/20/2026 | $4.71 | $4.27 (-9.34%) | $4.77 | $4.14 | 333.50 K | $59.88 M |
| 05/19/2026 | $4.50 | $4.75 (5.56%) | $4.90 | $3.90 | 527.84 K | $66.62 M |
| 05/18/2026 | $4.40 | $5.15 (17.05%) | $5.30 | $4.30 | 1.15 M | $72.23 M |
| 05/15/2026 | $3.98 | $4.10 (3.02%) | $4.19 | $3.75 | 208.41 K | $57.50 M |
| 05/14/2026 | $4.10 | $4.00 (-2.44%) | $4.19 | $3.75 | 224.92 K | $56.10 M |
| 05/13/2026 | $3.72 | $4.14 (11.29%) | $4.38 | $3.71 | 477.35 K | $58.06 M |
| 05/12/2026 | $3.50 | $3.61 (3.14%) | $3.74 | $3.40 | 251.21 K | $50.63 M |
| 05/11/2026 | $3.29 | $3.46 (5.17%) | $3.61 | $3.03 | 390.14 K | $48.52 M |
| 05/08/2026 | $3.55 | $3.15 (-11.27%) | $3.55 | $3.10 | 230.70 K | $44.18 M |
| 05/07/2026 | $3.08 | $3.59 (16.56%) | $3.60 | $3.06 | 605.30 K | $50.35 M |
| 05/06/2026 | $3.29 | $3.08 (-6.38%) | $3.29 | $3.00 | 304.50 K | $43.20 M |
| 05/05/2026 | $3.11 | $3.35 (7.72%) | $3.42 | $3.07 | 427.30 K | $46.98 M |
| 05/04/2026 | $3.02 | $3.11 (2.98%) | $3.28 | $2.83 | 773.40 K | $43.62 M |
| 05/01/2026 | $3.08 | $3.12 (1.3%) | $3.33 | $3.03 | 2.06 M | $43.76 M |
| 04/30/2026 | $3.48 | $3.04 (-12.64%) | $3.67 | $2.82 | 49.92 M | $42.63 M |
| 04/29/2026 | $2.08 | $2.48 (19.23%) | $2.53 | $2.03 | 1.02 M | $34.78 M |
| 04/28/2026 | $2.00 | $2.09 (4.5%) | $2.22 | $1.97 | 95.33 K | $29.31 M |
| 04/27/2026 | $2.02 | $1.99 (-1.49%) | $2.11 | $1.99 | 33.00 K | $27.91 M |
| 04/24/2026 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.96 | 47.64 K | $28.05 M |
| 04/23/2026 | $2.16 | $2.00 (-7.41%) | $2.19 | $1.98 | 55.87 K | $28.05 M |
| 04/22/2026 | $2.09 | $2.12 (1.44%) | $2.34 | $2.07 | 107.03 K | $29.73 M |
| 04/21/2026 | $2.24 | $2.06 (-8.04%) | $2.24 | $2.05 | 48.11 K | $28.89 M |
| 04/20/2026 | $2.17 | $2.18 (0.46%) | $2.23 | $2.11 | 48.30 K | $30.57 M |
| 04/17/2026 | $2.16 | $2.18 (0.93%) | $2.22 | $2.10 | 72.15 K | $30.57 M |
| 04/16/2026 | $2.22 | $2.13 (-4.05%) | $2.27 | $2.07 | 75.79 K | $29.87 M |
| 04/15/2026 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.16 | 66.80 K | $31.27 M |
| 04/14/2026 | $2.31 | $2.21 (-4.33%) | $2.35 | $2.21 | 63.31 K | $30.99 M |
| 04/13/2026 | $2.15 | $2.38 (10.7%) | $2.52 | $2.15 | 142.83 K | $33.38 M |
| 04/10/2026 | $2.02 | $2.16 (6.93%) | $2.20 | $2.02 | 89.38 K | $30.29 M |
| 04/09/2026 | $2.11 | $2.00 (-5.21%) | $2.13 | $1.90 | 102.85 K | $28.05 M |
| 04/08/2026 | $2.14 | $2.14 (0%) | $2.18 | $2.07 | 42.82 K | $30.01 M |
| 04/07/2026 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.03 | 54.53 K | $28.61 M |
| 04/06/2026 | $2.16 | $2.09 (-3.24%) | $2.27 | $2.07 | 87.71 K | $29.31 M |
| 04/02/2026 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.09 | 78.45 K | $30.15 M |
| 04/01/2026 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.21 | 132.50 K | $31.70 M |
| 03/31/2026 | $1.93 | $2.44 (26.42%) | $2.53 | $1.88 | 366.94 K | $34.22 M |
| 03/30/2026 | $2.27 | $1.96 (-13.66%) | $2.27 | $1.92 | 198.04 K | $27.49 M |
| 03/27/2026 | $2.32 | $2.33 (0.43%) | $2.40 | $2.13 | 377.70 K | $32.68 M |
| 03/26/2026 | $2.12 | $2.38 (12.26%) | $2.73 | $2.04 | 4.55 M | $33.38 M |
| 03/25/2026 | $1.96 | $1.73 (-11.73%) | $1.97 | $1.69 | 142.20 K | $24.26 M |
| 03/24/2026 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.83 | 99.84 K | $26.37 M |
| 03/23/2026 | $1.83 | $1.95 (6.56%) | $2.09 | $1.77 | 407.50 K | $27.35 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.
