FATN Historical Prices | Stock Alarm Pro

FATNFATN

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/30/2026	$1.84	$1.87	$1.73	$1.78	32,300
1/29/2026	$1.96	$1.96	$1.73	$1.73	45,900
1/28/2026	$2.07	$2.07	$1.84	$1.92	35,600
1/27/2026	$2.03	$2.08	$1.95	$1.95	15,200
1/26/2026	$2.05	$2.05	$1.99	$1.99	13,529
1/23/2026	$2.11	$2.11	$1.99	$2.01	19,900
1/22/2026	$2.00	$2.32	$1.89	$2.05	168,600
1/21/2026	$2.02	$2.02	$1.92	$1.96	11,800
1/20/2026	$1.92	$2.00	$1.92	$2.00	25,100
1/16/2026	$2.01	$2.10	$1.89	$1.92	44,100
1/15/2026	$2.12	$2.25	$1.95	$2.00	171,100
1/14/2026	$2.13	$2.44	$2.09	$2.10	32,700
1/13/2026	$2.16	$2.24	$2.08	$2.12	40,100
1/12/2026	$2.13	$2.48	$2.11	$2.18	64,400
1/9/2026	$2.25	$2.33	$2.12	$2.12	15,000
1/8/2026	$2.24	$2.28	$2.23	$2.23	4,422
1/7/2026	$2.11	$2.25	$2.07	$2.22	40,000
1/6/2026	$2.15	$2.22	$2.06	$2.11	45,100
1/5/2026	$2.20	$2.20	$2.06	$2.14	15,631
1/2/2026	$2.12	$2.17	$2.02	$2.15	50,000
12/31/2025	$2.33	$2.46	$1.82	$2.02	139,600
12/30/2025	$2.37	$2.53	$2.37	$2.39	39,422
12/29/2025	$2.51	$2.51	$2.41	$2.41	13,500
12/26/2025	$2.36	$2.61	$2.36	$2.51	87,400
12/24/2025	$2.61	$2.64	$2.40	$2.44	21,500
12/23/2025	$2.46	$2.70	$2.46	$2.52	92,400
12/22/2025	$2.81	$2.89	$2.52	$2.58	83,400
12/19/2025	$2.42	$2.80	$2.36	$2.80	130,400
12/18/2025	$2.31	$2.38	$2.28	$2.32	10,800
12/17/2025	$2.43	$2.55	$2.26	$2.26	29,300
12/16/2025	$2.63	$2.70	$2.48	$2.48	34,600
12/15/2025	$2.68	$2.72	$2.62	$2.62	68,700
12/12/2025	$2.64	$2.65	$2.62	$2.63	16,100
12/11/2025	$2.76	$2.90	$2.62	$2.66	30,100
12/10/2025	$2.62	$2.87	$2.62	$2.67	24,100
12/9/2025	$2.61	$2.69	$2.55	$2.64	11,800
12/8/2025	$2.75	$2.75	$2.61	$2.67	28,100
12/5/2025	$2.77	$2.84	$2.67	$2.67	18,100
12/4/2025	$2.72	$2.80	$2.69	$2.76	22,000
12/3/2025	$2.69	$2.83	$2.63	$2.79	15,900
12/2/2025	$2.64	$2.78	$2.57	$2.68	20,200
12/1/2025	$2.81	$2.81	$2.58	$2.62	19,100
11/28/2025	$2.98	$2.98	$2.75	$2.83	25,500
11/26/2025	$2.56	$2.92	$2.51	$2.90	90,800
11/25/2025	$2.84	$2.85	$2.54	$2.57	66,400
11/24/2025	$2.54	$2.98	$2.54	$2.71	62,100
11/21/2025	$2.46	$2.69	$2.30	$2.45	25,200
11/20/2025	$2.35	$2.76	$2.33	$2.49	89,500
11/19/2025	$2.37	$2.46	$2.26	$2.37	55,600
11/18/2025	$2.21	$2.44	$2.20	$2.36	34,000
11/17/2025	$2.19	$2.34	$2.14	$2.17	16,700
11/14/2025	$2.21	$2.33	$2.12	$2.26	39,400
11/13/2025	$2.50	$2.62	$2.19	$2.20	104,000
11/12/2025	$2.55	$3.09	$2.50	$2.57	56,900
11/11/2025	$3.05	$3.05	$2.55	$2.60	47,700
11/10/2025	$3.08	$3.20	$2.93	$3.01	20,500
11/7/2025	$3.24	$3.39	$2.94	$3.02	57,500
11/6/2025	$4.24	$4.49	$3.25	$3.30	350,400
11/5/2025	$3.71	$3.91	$3.60	$3.60	27,000
11/4/2025	$3.88	$3.98	$3.69	$3.73	47,900

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance