FATN(FATN)
FATN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $6.62 | $7.00 | $6.40 | $6.95 | 235,903 |
| 8/3/2026 | $6.10 | $7.00 | $6.01 | $6.89 | 291,714 |
| 7/31/2026 | $4.52 | $6.20 | $4.10 | $6.08 | 360,361 |
| 7/30/2026 | $5.09 | $5.43 | $4.90 | $5.12 | 141,301 |
| 7/29/2026 | $5.19 | $5.43 | $5.00 | $5.12 | 92,271 |
| 7/28/2026 | $5.13 | $5.32 | $5.01 | $5.10 | 46,500 |
| 7/27/2026 | $4.61 | $5.43 | $4.50 | $5.21 | 129,129 |
| 7/24/2026 | $4.65 | $4.76 | $4.51 | $4.51 | 24,400 |
| 7/23/2026 | $4.75 | $4.84 | $4.59 | $4.63 | 41,828 |
| 7/22/2026 | $4.55 | $5.00 | $4.49 | $4.73 | 107,182 |
| 7/21/2026 | $4.52 | $4.90 | $4.42 | $4.50 | 76,600 |
| 7/20/2026 | $4.54 | $4.71 | $4.43 | $4.49 | 23,355 |
| 7/17/2026 | $4.57 | $4.96 | $4.39 | $4.54 | 39,431 |
| 7/16/2026 | $4.73 | $4.73 | $4.42 | $4.54 | 73,400 |
| 7/15/2026 | $5.18 | $5.45 | $4.50 | $4.81 | 100,600 |
| 7/14/2026 | $4.92 | $5.12 | $4.84 | $4.92 | 41,867 |
| 7/13/2026 | $5.44 | $5.58 | $4.91 | $4.96 | 74,971 |
| 7/10/2026 | $5.36 | $5.60 | $5.25 | $5.35 | 35,750 |
| 7/9/2026 | $5.15 | $5.50 | $4.97 | $5.36 | 30,828 |
| 7/8/2026 | $5.20 | $5.38 | $4.93 | $5.30 | 61,513 |
| 7/7/2026 | $5.88 | $5.88 | $4.83 | $5.11 | 252,046 |
| 7/6/2026 | $5.94 | $6.28 | $5.94 | $5.99 | 39,124 |
| 7/2/2026 | $6.21 | $6.45 | $5.77 | $5.98 | 80,500 |
| 7/1/2026 | $6.25 | $6.42 | $6.01 | $6.14 | 87,180 |
| 6/30/2026 | $6.37 | $6.69 | $6.19 | $6.30 | 109,200 |
| 6/29/2026 | $6.18 | $6.76 | $6.04 | $6.31 | 251,700 |
| 6/26/2026 | $5.52 | $6.30 | $5.52 | $6.04 | 165,026 |
| 6/25/2026 | $5.48 | $5.81 | $5.42 | $5.61 | 65,006 |
| 6/24/2026 | $5.35 | $5.86 | $5.30 | $5.44 | 74,200 |
| 6/23/2026 | $5.45 | $5.71 | $5.32 | $5.46 | 66,313 |
| 6/22/2026 | $5.25 | $5.80 | $5.25 | $5.68 | 136,610 |
| 6/18/2026 | $5.56 | $5.65 | $5.20 | $5.29 | 135,922 |
| 6/17/2026 | $5.70 | $5.85 | $5.51 | $5.51 | 74,588 |
| 6/16/2026 | $5.72 | $5.90 | $5.55 | $5.60 | 110,749 |
| 6/15/2026 | $6.29 | $6.75 | $5.50 | $5.73 | 615,098 |
| 6/12/2026 | $6.30 | $6.50 | $5.83 | $6.05 | 260,700 |
| 6/11/2026 | $6.14 | $7.00 | $5.75 | $6.37 | 590,306 |
| 6/10/2026 | $5.97 | $6.28 | $5.96 | $6.19 | 94,800 |
| 6/9/2026 | $6.19 | $6.46 | $5.51 | $6.20 | 227,719 |
| 6/8/2026 | $6.49 | $6.64 | $6.07 | $6.09 | 206,315 |
| 6/5/2026 | $7.44 | $7.73 | $5.75 | $6.13 | 526,501 |
| 6/4/2026 | $7.74 | $7.96 | $7.31 | $7.54 | 242,032 |
| 6/3/2026 | $6.57 | $8.18 | $6.56 | $7.92 | 745,500 |
| 6/2/2026 | $7.04 | $7.49 | $6.41 | $6.50 | 361,700 |
| 6/1/2026 | $7.88 | $8.39 | $6.87 | $6.87 | 577,142 |
| 5/29/2026 | $7.72 | $8.00 | $6.86 | $7.96 | 610,300 |
| 5/28/2026 | $5.70 | $8.61 | $5.60 | $7.66 | 4.47M |
| 5/27/2026 | $4.17 | $5.13 | $3.98 | $4.82 | 459,173 |
| 5/26/2026 | $3.90 | $4.25 | $3.90 | $4.15 | 352,400 |
| 5/22/2026 | $3.85 | $4.09 | $3.73 | $3.78 | 187,300 |
| 5/21/2026 | $4.21 | $4.33 | $3.52 | $3.79 | 545,722 |
| 5/20/2026 | $4.71 | $4.77 | $4.14 | $4.27 | 333,500 |
| 5/19/2026 | $4.50 | $4.90 | $3.90 | $4.75 | 527,844 |
| 5/18/2026 | $4.40 | $5.30 | $4.30 | $5.15 | 1.15M |
| 5/15/2026 | $3.98 | $4.19 | $3.75 | $4.10 | 208,411 |
| 5/14/2026 | $4.10 | $4.19 | $3.75 | $4.00 | 224,917 |
| 5/13/2026 | $3.72 | $4.38 | $3.71 | $4.14 | 477,348 |
| 5/12/2026 | $3.50 | $3.74 | $3.40 | $3.61 | 251,209 |
| 5/11/2026 | $3.29 | $3.61 | $3.03 | $3.46 | 390,142 |
| 5/8/2026 | $3.55 | $3.55 | $3.10 | $3.15 | 230,700 |
| 5/7/2026 | $3.08 | $3.60 | $3.06 | $3.59 | 605,300 |