5 DAY PERFORMANCE
+46.10%
1 MONTH PERFORMANCE
+39.19%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-27.97%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-71.03%
Fractyl Health, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.35 | 122,445 | $59.43 M |
| 03/11/2025 | $1.43 | $1.35 (-5.59%) | $1.46 | $1.27 | 283,100 | $58.78 M |
| 03/10/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 155,243 | $62.26 M |
| 03/07/2025 | $1.63 | $1.41 (-13.5%) | $1.63 | $1.40 | 258,850 | $61.39 M |
| 03/06/2025 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.57 | 221,451 | $68.36 M |
| 03/05/2025 | $1.54 | $1.59 (3.25%) | $1.60 | $1.50 | 240,999 | $69.23 M |
| 03/04/2025 | $1.48 | $1.50 (1.35%) | $1.64 | $1.40 | 288,797 | $65.31 M |
| 03/03/2025 | $1.58 | $1.56 (-1.27%) | $1.64 | $1.45 | 288,400 | $74.84 M |
| 02/28/2025 | $1.47 | $1.56 (6.12%) | $1.56 | $1.42 | 202,322 | $74.84 M |
| 02/27/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.39 | 225,400 | $70.04 M |
| 02/26/2025 | $1.46 | $1.39 (-4.79%) | $1.50 | $1.38 | 142,454 | $66.68 M |
| 02/25/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.37 | 251,800 | $69.56 M |
| 02/24/2025 | $1.44 | $1.41 (-2.08%) | $1.51 | $1.40 | 233,745 | $67.64 M |
| 02/21/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.41 | 127,239 | $68.12 M |
| 02/20/2025 | $1.45 | $1.46 (0.69%) | $1.54 | $1.44 | 160,400 | $70.04 M |
| 02/19/2025 | $1.53 | $1.45 (-5.23%) | $1.56 | $1.45 | 283,234 | $69.56 M |
| 02/18/2025 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.51 | 254,475 | $73.40 M |
| 02/14/2025 | $1.67 | $1.58 (-5.39%) | $1.70 | $1.53 | 308,368 | $75.80 M |
| 02/13/2025 | $1.51 | $1.66 (9.93%) | $1.66 | $1.50 | 284,600 | $79.64 M |
| 02/12/2025 | $1.44 | $1.48 (2.78%) | $1.52 | $1.43 | 120,031 | $71.00 M |
| 02/11/2025 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.37 | 311,307 | $69.08 M |
| 02/10/2025 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.49 | 379,227 | $71.48 M |
| 02/07/2025 | $1.63 | $1.51 (-7.36%) | $1.64 | $1.51 | 282,938 | $72.44 M |
| 02/06/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.60 | 280,202 | $77.24 M |
| 02/05/2025 | $1.56 | $1.64 (5.13%) | $1.68 | $1.52 | 393,710 | $78.68 M |
| 02/04/2025 | $1.70 | $1.54 (-9.41%) | $1.78 | $1.52 | 623,800 | $73.88 M |
| 02/03/2025 | $1.78 | $1.70 (-4.49%) | $1.82 | $1.68 | 584,723 | $81.56 M |
| 01/31/2025 | $1.81 | $1.84 (1.66%) | $1.94 | $1.79 | 1.20 M | $88.27 M |
| 01/30/2025 | $2.04 | $1.94 (-4.9%) | $2.13 | $1.90 | 207,231 | $93.07 M |
| 01/29/2025 | $1.99 | $2.02 (1.51%) | $2.06 | $1.97 | 157,980 | $96.91 M |
| 01/28/2025 | $2.04 | $1.99 (-2.45%) | $2.08 | $1.97 | 132,728 | $95.47 M |
| 01/27/2025 | $2.06 | $2.05 (-0.49%) | $2.19 | $2.02 | 384,537 | $98.35 M |
| 01/24/2025 | $2.02 | $2.09 (3.47%) | $2.10 | $1.97 | 259,906 | $100.27 M |
| 01/23/2025 | $1.85 | $2.05 (10.81%) | $2.05 | $1.85 | 461,027 | $98.35 M |
| 01/22/2025 | $1.81 | $1.88 (3.87%) | $1.93 | $1.80 | 266,600 | $90.19 M |
| 01/21/2025 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.78 | 318,538 | $87.31 M |
| 01/17/2025 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.77 | 236,905 | $86.35 M |
| 01/16/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.79 | 194,100 | $86.83 M |
| 01/15/2025 | $1.82 | $1.83 (0.55%) | $1.84 | $1.77 | 254,923 | $87.79 M |
| 01/14/2025 | $1.98 | $1.79 (-9.6%) | $1.99 | $1.77 | 499,900 | $85.87 M |
| 01/13/2025 | $2.09 | $1.95 (-6.7%) | $2.10 | $1.80 | 1.87 M | $93.55 M |
| 01/10/2025 | $1.90 | $1.85 (-2.63%) | $2.01 | $1.81 | 251,322 | $88.75 M |
| 01/08/2025 | $2.02 | $1.90 (-5.94%) | $2.02 | $1.88 | 269,006 | $91.15 M |
| 01/07/2025 | $2.15 | $2.02 (-6.05%) | $2.17 | $1.96 | 254,400 | $96.91 M |
| 01/06/2025 | $2.20 | $2.06 (-6.36%) | $2.24 | $2.06 | 261,400 | $98.83 M |
| 01/03/2025 | $2.15 | $2.20 (2.33%) | $2.23 | $2.12 | 200,718 | $105.54 M |
| 01/02/2025 | $2.11 | $2.13 (0.95%) | $2.26 | $2.09 | 329,278 | $102.18 M |
| 12/31/2024 | $2.04 | $2.06 (0.98%) | $2.10 | $2.01 | 308,800 | $98.83 M |
| 12/30/2024 | $1.95 | $2.03 (4.1%) | $2.15 | $1.91 | 351,755 | $97.39 M |
| 12/27/2024 | $2.04 | $1.97 (-3.43%) | $2.08 | $1.95 | 262,983 | $94.51 M |
| 12/26/2024 | $1.92 | $2.06 (7.29%) | $2.11 | $1.90 | 403,100 | $98.83 M |
| 12/24/2024 | $1.91 | $1.92 (0.52%) | $1.94 | $1.85 | 132,301 | $92.11 M |
| 12/23/2024 | $1.78 | $1.90 (6.74%) | $1.91 | $1.78 | 305,380 | $91.15 M |
| 12/20/2024 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.75 | 458,900 | $85.87 M |
| 12/19/2024 | $1.92 | $1.82 (-5.21%) | $1.97 | $1.80 | 339,996 | $87.31 M |
| 12/18/2024 | $2.03 | $1.90 (-6.4%) | $2.13 | $1.84 | 460,876 | $91.15 M |
| 12/17/2024 | $2.07 | $2.02 (-2.42%) | $2.07 | $1.99 | 334,246 | $96.91 M |
| 12/16/2024 | $2.04 | $2.11 (3.43%) | $2.15 | $2.02 | 207,175 | $101.23 M |
| 12/13/2024 | $2.27 | $2.04 (-10.13%) | $2.30 | $2.00 | 439,100 | $97.87 M |
| 12/12/2024 | $2.30 | $2.21 (-3.91%) | $2.32 | $2.20 | 370,000 | $106.02 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.
