5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-24.15%
6 MONTH PERFORMANCE
-71.22%
YEAR-TO-DATE PERFORMANCE
-11.39%
Fatpipe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.84 | $1.79 (-2.72%) | $1.93 | $1.79 | 77.60 K | $26.32 M |
| 02/13/2026 | $1.78 | $1.86 (4.49%) | $1.96 | $1.77 | 57.90 K | $25.90 M |
| 02/12/2026 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.75 | 84.00 K | $25.20 M |
| 02/11/2026 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.83 | 132.58 K | $26.32 M |
| 02/10/2026 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.89 | 112.40 K | $27.01 M |
| 02/09/2026 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.70 | 147.30 K | $26.73 M |
| 02/06/2026 | $1.92 | $1.95 (1.56%) | $2.16 | $1.83 | 242.60 K | $27.15 M |
| 02/05/2026 | $2.44 | $1.85 (-24.18%) | $2.54 | $1.85 | 444.50 K | $25.76 M |
| 02/04/2026 | $2.53 | $2.69 (6.32%) | $2.77 | $2.21 | 1.56 M | $37.46 M |
| 02/03/2026 | $3.15 | $2.60 (-17.46%) | $3.23 | $2.60 | 57.15 M | $36.20 M |
| 02/02/2026 | $2.04 | $1.84 (-9.8%) | $2.10 | $1.75 | 16.21 M | $25.62 M |
| 01/30/2026 | $1.84 | $1.78 (-3.26%) | $1.87 | $1.73 | 32.38 K | $24.79 M |
| 01/29/2026 | $1.96 | $1.73 (-11.73%) | $1.96 | $1.73 | 45.94 K | $24.03 M |
| 01/28/2026 | $2.07 | $1.92 (-7.25%) | $2.07 | $1.84 | 35.65 K | $26.67 M |
| 01/27/2026 | $2.03 | $1.95 (-3.94%) | $2.08 | $1.95 | 15.20 K | $27.09 M |
| 01/26/2026 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.99 | 13.53 K | $27.65 M |
| 01/23/2026 | $2.11 | $2.01 (-4.74%) | $2.11 | $1.99 | 19.90 K | $27.92 M |
| 01/22/2026 | $2.00 | $2.05 (2.5%) | $2.32 | $1.89 | 168.60 K | $28.48 M |
| 01/21/2026 | $2.02 | $1.96 (-2.97%) | $2.02 | $1.92 | 11.80 K | $27.23 M |
| 01/20/2026 | $1.92 | $2.00 (4.17%) | $2.00 | $1.92 | 25.10 K | $27.79 M |
| 01/16/2026 | $2.01 | $1.92 (-4.48%) | $2.10 | $1.89 | 44.10 K | $26.67 M |
| 01/15/2026 | $2.12 | $2.00 (-5.66%) | $2.25 | $1.95 | 171.10 K | $27.79 M |
| 01/14/2026 | $2.13 | $2.10 (-1.41%) | $2.44 | $2.09 | 32.70 K | $29.18 M |
| 01/13/2026 | $2.16 | $2.12 (-1.85%) | $2.24 | $2.08 | 40.10 K | $29.45 M |
| 01/12/2026 | $2.13 | $2.18 (2.35%) | $2.48 | $2.11 | 64.40 K | $30.29 M |
| 01/09/2026 | $2.25 | $2.12 (-5.78%) | $2.33 | $2.12 | 15.00 K | $29.45 M |
| 01/08/2026 | $2.24 | $2.23 (-0.45%) | $2.28 | $2.23 | 4.42 K | $30.98 M |
| 01/07/2026 | $2.11 | $2.22 (5.21%) | $2.25 | $2.07 | 40.00 K | $30.84 M |
| 01/06/2026 | $2.15 | $2.11 (-1.86%) | $2.22 | $2.06 | 45.10 K | $29.31 M |
| 01/05/2026 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.06 | 15.63 K | $29.73 M |
| 01/02/2026 | $2.12 | $2.15 (1.42%) | $2.17 | $2.02 | 50.00 K | $29.87 M |
| 12/31/2025 | $2.33 | $2.02 (-13.3%) | $2.46 | $1.82 | 139.60 K | $28.06 M |
| 12/30/2025 | $2.37 | $2.39 (0.84%) | $2.53 | $2.37 | 39.42 K | $33.20 M |
| 12/29/2025 | $2.51 | $2.41 (-3.98%) | $2.51 | $2.41 | 13.50 K | $33.48 M |
| 12/26/2025 | $2.36 | $2.51 (6.36%) | $2.61 | $2.36 | 87.40 K | $34.87 M |
| 12/24/2025 | $2.61 | $2.44 (-6.51%) | $2.64 | $2.40 | 21.50 K | $33.90 M |
| 12/23/2025 | $2.46 | $2.52 (2.44%) | $2.70 | $2.46 | 92.40 K | $35.01 M |
| 12/22/2025 | $2.81 | $2.58 (-8.19%) | $2.89 | $2.52 | 83.40 K | $35.84 M |
| 12/19/2025 | $2.42 | $2.80 (15.7%) | $2.80 | $2.36 | 130.40 K | $38.90 M |
| 12/18/2025 | $2.31 | $2.32 (0.43%) | $2.38 | $2.28 | 10.80 K | $32.23 M |
| 12/17/2025 | $2.43 | $2.26 (-7%) | $2.55 | $2.26 | 29.30 K | $31.40 M |
| 12/16/2025 | $2.63 | $2.48 (-5.7%) | $2.70 | $2.48 | 34.60 K | $34.45 M |
| 12/15/2025 | $2.68 | $2.62 (-2.24%) | $2.72 | $2.62 | 68.70 K | $36.40 M |
| 12/12/2025 | $2.64 | $2.63 (-0.38%) | $2.65 | $2.62 | 16.10 K | $36.54 M |
| 12/11/2025 | $2.76 | $2.66 (-3.62%) | $2.90 | $2.62 | 30.10 K | $36.96 M |
| 12/10/2025 | $2.62 | $2.67 (1.91%) | $2.87 | $2.62 | 24.10 K | $37.09 M |
| 12/09/2025 | $2.61 | $2.64 (1.15%) | $2.69 | $2.55 | 11.80 K | $36.68 M |
| 12/08/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.61 | 28.10 K | $37.09 M |
| 12/05/2025 | $2.77 | $2.67 (-3.61%) | $2.84 | $2.67 | 18.10 K | $37.09 M |
| 12/04/2025 | $2.72 | $2.76 (1.47%) | $2.80 | $2.69 | 22.00 K | $38.34 M |
| 12/03/2025 | $2.69 | $2.79 (3.72%) | $2.83 | $2.63 | 15.90 K | $38.76 M |
| 12/02/2025 | $2.64 | $2.68 (1.52%) | $2.78 | $2.57 | 20.20 K | $37.23 M |
| 12/01/2025 | $2.81 | $2.62 (-6.76%) | $2.81 | $2.58 | 19.10 K | $36.40 M |
| 11/28/2025 | $2.98 | $2.83 (-5.03%) | $2.98 | $2.75 | 25.50 K | $39.32 M |
| 11/26/2025 | $2.56 | $2.90 (13.28%) | $2.92 | $2.51 | 90.80 K | $40.29 M |
| 11/25/2025 | $2.84 | $2.57 (-9.51%) | $2.85 | $2.54 | 66.40 K | $35.70 M |
| 11/24/2025 | $2.54 | $2.71 (6.69%) | $2.98 | $2.54 | 62.10 K | $37.65 M |
| 11/21/2025 | $2.46 | $2.45 (-0.41%) | $2.69 | $2.30 | 25.20 K | $34.04 M |
| 11/20/2025 | $2.35 | $2.49 (5.96%) | $2.76 | $2.33 | 89.50 K | $34.59 M |
| 11/19/2025 | $2.37 | $2.37 (0%) | $2.46 | $2.26 | 55.60 K | $32.93 M |
| 11/18/2025 | $2.21 | $2.36 (6.79%) | $2.44 | $2.20 | 34.00 K | $32.79 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.
