5 DAY PERFORMANCE
-35.07%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+17.11%
6 MONTH PERFORMANCE
-56.25%
YEAR-TO-DATE PERFORMANCE
-77.73%
1 YEAR PERFORMANCE
-72.32%
Fractyl Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.79 | $0.91 (16.41%) | $0.92 | $0.75 | 6.30 M | $140.53 M |
| 05/12/2026 | $0.81 | $0.73 (-9.37%) | $0.81 | $0.73 | 2.19 M | $116.33 M |
| 05/11/2026 | $0.78 | $0.77 (-1.32%) | $0.82 | $0.74 | 3.18 M | $121.88 M |
| 05/08/2026 | $0.75 | $0.75 (0.63%) | $0.76 | $0.72 | 1.19 M | $119.61 M |
| 05/07/2026 | $0.74 | $0.75 (0.46%) | $0.77 | $0.71 | 1.82 M | $56.72 M |
| 05/06/2026 | $0.70 | $0.74 (5.57%) | $0.74 | $0.67 | 1.12 M | $55.74 M |
| 05/05/2026 | $0.74 | $0.69 (-6.09%) | $0.75 | $0.67 | 1.81 M | $52.61 M |
| 05/04/2026 | $0.70 | $0.73 (4.62%) | $0.75 | $0.69 | 1.69 M | $55.13 M |
| 05/01/2026 | $0.65 | $0.70 (7.58%) | $0.71 | $0.62 | 2.61 M | $53.02 M |
| 04/30/2026 | $0.62 | $0.64 (3.59%) | $0.64 | $0.58 | 1.53 M | $48.34 M |
| 04/29/2026 | $0.65 | $0.60 (-7.68%) | $0.66 | $0.59 | 3.11 M | $45.64 M |
| 04/28/2026 | $0.66 | $0.66 (-0.41%) | $0.67 | $0.64 | 1.17 M | $49.76 M |
| 04/27/2026 | $0.63 | $0.65 (3.42%) | $0.67 | $0.62 | 2.04 M | $49.52 M |
| 04/24/2026 | $0.59 | $0.62 (5.08%) | $0.64 | $0.58 | 2.61 M | $47.01 M |
| 04/23/2026 | $0.60 | $0.58 (-2.35%) | $0.60 | $0.56 | 1.19 M | $44.05 M |
| 04/22/2026 | $0.58 | $0.59 (1.36%) | $0.60 | $0.58 | 1.02 M | $44.77 M |
| 04/21/2026 | $0.58 | $0.58 (-0.86%) | $0.62 | $0.56 | 2.14 M | $43.60 M |
| 04/20/2026 | $0.56 | $0.58 (2.9%) | $0.58 | $0.54 | 1.35 M | $43.63 M |
| 04/17/2026 | $0.51 | $0.57 (11.95%) | $0.57 | $0.51 | 3.03 M | $43.17 M |
| 04/16/2026 | $0.53 | $0.51 (-3.6%) | $0.53 | $0.49 | 1.53 M | $39.00 M |
| 04/15/2026 | $0.51 | $0.54 (4.96%) | $0.54 | $0.49 | 1.51 M | $40.94 M |
| 04/14/2026 | $0.48 | $0.51 (6.47%) | $0.52 | $0.48 | 1.69 M | $38.57 M |
| 04/13/2026 | $0.46 | $0.49 (6.52%) | $0.49 | $0.45 | 1.16 M | $37.15 M |
| 04/10/2026 | $0.47 | $0.46 (-1.41%) | $0.47 | $0.45 | 434.15 K | $34.88 M |
| 04/09/2026 | $0.46 | $0.47 (1.73%) | $0.47 | $0.45 | 784.25 K | $35.62 M |
| 04/08/2026 | $0.45 | $0.47 (2.76%) | $0.47 | $0.44 | 1.27 M | $35.26 M |
| 04/07/2026 | $0.45 | $0.45 (-0.29%) | $0.45 | $0.43 | 1.51 M | $34.15 M |
| 04/06/2026 | $0.45 | $0.46 (1.62%) | $0.46 | $0.44 | 1.01 M | $34.65 M |
| 04/02/2026 | $0.45 | $0.46 (1%) | $0.46 | $0.43 | 1.50 M | $34.57 M |
| 04/01/2026 | $0.47 | $0.46 (-0.62%) | $0.47 | $0.45 | 2.07 M | $35.23 M |
| 03/31/2026 | $0.43 | $0.46 (7.21%) | $0.46 | $0.43 | 2.10 M | $34.71 M |
| 03/30/2026 | $0.46 | $0.43 (-6.32%) | $0.46 | $0.42 | 2.37 M | $32.38 M |
| 03/27/2026 | $0.47 | $0.45 (-4.55%) | $0.47 | $0.43 | 2.39 M | $34.01 M |
| 03/26/2026 | $0.48 | $0.47 (-1.21%) | $0.49 | $0.46 | 1.96 M | $35.88 M |
| 03/25/2026 | $0.49 | $0.50 (2.04%) | $0.50 | $0.46 | 7.51 M | $37.91 M |
| 03/24/2026 | $0.45 | $0.43 (-4.04%) | $0.45 | $0.42 | 8.40 M | $32.63 M |
| 03/23/2026 | $0.46 | $0.45 (-2.49%) | $0.46 | $0.42 | 3.08 M | $33.81 M |
| 03/20/2026 | $0.43 | $0.44 (1.47%) | $0.45 | $0.43 | 1.67 M | $28.53 M |
| 03/19/2026 | $0.44 | $0.44 (-0.77%) | $0.44 | $0.43 | 748.34 K | $28.23 M |
| 03/18/2026 | $0.45 | $0.44 (-1.72%) | $0.46 | $0.43 | 1.65 M | $28.76 M |
| 03/17/2026 | $0.44 | $0.46 (4.32%) | $0.48 | $0.44 | 1.55 M | $29.69 M |
| 03/16/2026 | $0.46 | $0.46 (0.02%) | $0.48 | $0.45 | 1.46 M | $29.75 M |
| 03/13/2026 | $0.46 | $0.47 (1.7%) | $0.47 | $0.44 | 2.46 M | $30.10 M |
| 03/12/2026 | $0.47 | $0.47 (0.75%) | $0.48 | $0.45 | 1.24 M | $30.35 M |
| 03/11/2026 | $0.49 | $0.47 (-4.06%) | $0.49 | $0.46 | 1.91 M | $30.39 M |
| 03/10/2026 | $0.48 | $0.49 (0.85%) | $0.50 | $0.47 | 1.75 M | $31.44 M |
| 03/09/2026 | $0.48 | $0.49 (1.88%) | $0.50 | $0.45 | 1.98 M | $31.62 M |
| 03/06/2026 | $0.49 | $0.48 (-2.04%) | $0.50 | $0.47 | 2.29 M | $31.03 M |
| 03/05/2026 | $0.49 | $0.50 (1.76%) | $0.51 | $0.48 | 4.43 M | $32.24 M |
| 03/04/2026 | $0.51 | $0.50 (-1.58%) | $0.52 | $0.49 | 2.12 M | $32.26 M |
| 03/03/2026 | $0.50 | $0.51 (1.04%) | $0.51 | $0.47 | 2.57 M | $32.66 M |
| 03/02/2026 | $0.46 | $0.50 (9.37%) | $0.51 | $0.46 | 2.98 M | $32.45 M |
| 02/27/2026 | $0.47 | $0.47 (-0.8%) | $0.47 | $0.46 | 1.84 M | $30.34 M |
| 02/26/2026 | $0.51 | $0.47 (-6.92%) | $0.51 | $0.45 | 3.91 M | $30.69 M |
| 02/25/2026 | $0.49 | $0.51 (3.69%) | $0.52 | $0.47 | 4.02 M | $32.71 M |
| 02/24/2026 | $0.46 | $0.48 (4.76%) | $0.48 | $0.45 | 2.76 M | $31.29 M |
| 02/23/2026 | $0.47 | $0.47 (0.53%) | $0.48 | $0.45 | 3.56 M | $30.61 M |
| 02/20/2026 | $0.47 | $0.47 (-0.53%) | $0.47 | $0.43 | 2.91 M | $30.28 M |
| 02/19/2026 | $0.42 | $0.46 (9.18%) | $0.47 | $0.41 | 3.29 M | $29.84 M |
| 02/18/2026 | $0.40 | $0.42 (5.17%) | $0.43 | $0.40 | 1.68 M | $27.20 M |
| 02/17/2026 | $0.41 | $0.39 (-5.17%) | $0.43 | $0.39 | 3.50 M | $25.39 M |
| 02/13/2026 | $0.42 | $0.42 (-0.38%) | $0.44 | $0.41 | 1.95 M | $27.05 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.
