Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fatpipe Inc. (FATN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.95 2.15 1.85 1.95 24,685
5th Feb 2026 (Thu) 2.45 2.46 1.87 1.85 29,755
4th Feb 2026 (Wed) 2.53 2.76 2.22 2.69 80,201
3rd Feb 2026 (Tue) 3.155 3.23 2.64 2.60 9,093,874
2nd Feb 2026 (Mon) 2.00 2.08 1.77 1.84 1,749,020
30th Jan 2026 (Fri) 1.785 1.85 1.77 1.78 3,112
29th Jan 2026 (Thu) 1.83 1.83 1.78 1.73 1,880
28th Jan 2026 (Wed) 1.95 1.95 1.86 1.95 3,894
27th Jan 2026 (Tue) 1.98 2.045 1.975 1.95 500
26th Jan 2026 (Mon) 2.00 2.00 2.00 1.99 1,752
23rd Jan 2026 (Fri) 2.04 2.06 2.03 2.01 2,494
22nd Jan 2026 (Thu) 2.00 2.27 1.90 2.05 18,791
21st Jan 2026 (Wed) 1.96 1.98 1.96 1.96 515
20th Jan 2026 (Tue) 1.92 1.92 1.92 2.00 880
19th Jan 2026 (Mon) 2.01 2.045 1.95 1.92 9,735
16th Jan 2026 (Fri) 2.01 2.045 1.95 1.92 9,735
15th Jan 2026 (Thu) 2.12 2.20 1.97 2.00 12,922
14th Jan 2026 (Wed) 2.16 2.16 2.10 2.10 93
13th Jan 2026 (Tue) 2.16 2.18 2.09 2.18 12,249
12th Jan 2026 (Mon) 2.15 2.22 2.12 2.18 4,324
9th Jan 2026 (Fri) 2.09 2.12 2.09 2.12 514
8th Jan 2026 (Thu) 2.09 2.23 2.09 2.23 37
7th Jan 2026 (Wed) 2.09 2.23 2.09 2.22 1,927
6th Jan 2026 (Tue) 2.18 2.18 2.08 2.11 2,036
5th Jan 2026 (Mon) 2.15 2.16 2.14 2.14 3,420
2nd Jan 2026 (Fri) 2.12 2.15 2.02 2.15 2,421
1st Jan 2026 (Thu) 2.37 2.37 1.83 2.02 31,846
31st Dec 2025 (Wed) 2.37 2.37 1.83 2.02 31,846
30th Dec 2025 (Tue) 2.39 2.42 2.39 2.39 5,144
29th Dec 2025 (Mon) 2.46 2.49 2.45 2.41 1,878
26th Dec 2025 (Fri) 2.39 2.57 2.39 2.51 1,032
25th Dec 2025 (Thu) 2.48 2.48 2.47 2.44 2,239
24th Dec 2025 (Wed) 2.48 2.48 2.47 2.44 2,239
23rd Dec 2025 (Tue) 2.54 2.675 2.47 2.52 3,361
22nd Dec 2025 (Mon) 2.715 2.74 2.56 2.58 8,007
19th Dec 2025 (Fri) 2.36 2.80 2.36 2.80 13,815
18th Dec 2025 (Thu) 2.30 2.32 2.29 2.32 1,622
17th Dec 2025 (Wed) 2.42 2.43 2.26 2.26 1,367
16th Dec 2025 (Tue) 2.55 2.55 2.51 2.48 399
15th Dec 2025 (Mon) 2.625 2.65 2.625 2.62 7,025
12th Dec 2025 (Fri) 2.64 2.64 2.62 2.63 2,961
11th Dec 2025 (Thu) 2.76 2.77 2.64 2.66 4,856
10th Dec 2025 (Wed) 2.63 2.71 2.62 2.67 4,350
9th Dec 2025 (Tue) 2.59 2.66 2.59 2.64 800
8th Dec 2025 (Mon) 2.69 2.71 2.65 2.67 3,595
FTSE 100 Latest
Value10,369.75
Change60.53