5 DAY PERFORMANCE
-15.76%
1 MONTH PERFORMANCE
+40.91%
3 MONTH PERFORMANCE
+67.97%
6 MONTH PERFORMANCE
-22.11%
YEAR-TO-DATE PERFORMANCE
-24.76%
1 YEAR PERFORMANCE
-32.90%
Fractyl Health, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.01 | $2.04 (1.49%) | $2.12 | $1.96 | 4.51 M | $131.89 M |
| 12/04/2025 | $1.90 | $1.98 (4.21%) | $2.05 | $1.86 | 3.81 M | $128.01 M |
| 12/03/2025 | $1.79 | $1.92 (7.26%) | $1.94 | $1.68 | 7.79 M | $124.13 M |
| 12/02/2025 | $1.55 | $1.84 (18.71%) | $1.85 | $1.42 | 11.88 M | $118.96 M |
| 12/01/2025 | $1.55 | $1.56 (0.65%) | $1.59 | $1.51 | 2.94 M | $100.86 M |
| 11/28/2025 | $1.49 | $1.57 (5.37%) | $1.57 | $1.48 | 1.89 M | $101.51 M |
| 11/26/2025 | $1.47 | $1.48 (0.68%) | $1.51 | $1.43 | 1.78 M | $95.69 M |
| 11/25/2025 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.42 | 1.78 M | $94.39 M |
| 11/24/2025 | $1.40 | $1.46 (4.29%) | $1.50 | $1.40 | 3.20 M | $94.39 M |
| 11/21/2025 | $1.32 | $1.40 (6.06%) | $1.40 | $1.27 | 2.67 M | $90.51 M |
| 11/20/2025 | $1.36 | $1.29 (-5.15%) | $1.40 | $1.27 | 1.11 M | $83.40 M |
| 11/19/2025 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.29 | 1.68 M | $85.99 M |
| 11/18/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.35 | 1.77 M | $90.51 M |
| 11/17/2025 | $1.26 | $1.43 (13.49%) | $1.44 | $1.23 | 5.71 M | $92.45 M |
| 11/14/2025 | $1.12 | $1.26 (12.5%) | $1.27 | $1.11 | 3.33 M | $81.46 M |
| 11/13/2025 | $1.26 | $1.12 (-11.11%) | $1.30 | $1.11 | 4.10 M | $72.41 M |
| 11/12/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.09 | 2.07 M | $73.06 M |
| 11/11/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 1.41 M | $71.12 M |
| 11/10/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.09 | 1.41 M | $72.41 M |
| 11/07/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 1.46 M | $53.95 M |
| 11/06/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.09 | 1.60 M | $53.46 M |
| 11/05/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 1.23 M | $55.42 M |
| 11/04/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.11 | 1.85 M | $54.93 M |
| 11/03/2025 | $1.23 | $1.19 (-3.25%) | $1.26 | $1.15 | 1.48 M | $58.36 M |
| 10/31/2025 | $1.23 | $1.23 (0%) | $1.27 | $1.21 | 1.29 M | $60.32 M |
| 10/30/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.22 | 1.67 M | $60.32 M |
| 10/29/2025 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.22 | 1.11 M | $61.30 M |
| 10/28/2025 | $1.30 | $1.28 (-1.54%) | $1.34 | $1.26 | 986.22 K | $62.77 M |
| 10/27/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.28 | 1.60 M | $63.76 M |
| 10/24/2025 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.37 | 909.00 K | $67.68 M |
| 10/23/2025 | $1.33 | $1.38 (3.76%) | $1.38 | $1.30 | 858.13 K | $67.68 M |
| 10/22/2025 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.27 | 943.14 K | $64.74 M |
| 10/21/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.33 | 743.20 K | $65.72 M |
| 10/20/2025 | $1.28 | $1.39 (8.59%) | $1.41 | $1.26 | 1.74 M | $68.17 M |
| 10/17/2025 | $1.26 | $1.29 (2.38%) | $1.32 | $1.25 | 1.78 M | $63.27 M |
| 10/16/2025 | $1.33 | $1.27 (-4.51%) | $1.37 | $1.25 | 2.32 M | $62.28 M |
| 10/15/2025 | $1.38 | $1.33 (-3.62%) | $1.41 | $1.31 | 1.31 M | $65.23 M |
| 10/14/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.28 | 1.78 M | $66.21 M |
| 10/13/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.30 | 1.44 M | $65.72 M |
| 10/10/2025 | $1.42 | $1.34 (-5.63%) | $1.45 | $1.33 | 2.00 M | $65.72 M |
| 10/09/2025 | $1.39 | $1.40 (0.72%) | $1.44 | $1.35 | 1.80 M | $68.66 M |
| 10/08/2025 | $1.36 | $1.40 (2.94%) | $1.47 | $1.36 | 3.31 M | $68.66 M |
| 10/07/2025 | $1.51 | $1.37 (-9.27%) | $1.53 | $1.31 | 9.48 M | $67.19 M |
| 10/06/2025 | $1.53 | $1.47 (-3.92%) | $1.63 | $1.44 | 4.11 M | $72.09 M |
| 10/03/2025 | $1.55 | $1.55 (0%) | $1.55 | $1.44 | 4.82 M | $76.02 M |
| 10/02/2025 | $1.48 | $1.57 (6.08%) | $1.59 | $1.37 | 4.32 M | $77.00 M |
| 10/01/2025 | $1.62 | $1.47 (-9.26%) | $1.70 | $1.43 | 7.09 M | $72.09 M |
| 09/30/2025 | $1.50 | $1.59 (6%) | $1.66 | $1.38 | 9.83 M | $77.98 M |
| 09/29/2025 | $1.40 | $1.50 (7.14%) | $1.54 | $1.22 | 13.34 M | $73.56 M |
| 09/26/2025 | $1.20 | $1.34 (11.67%) | $1.36 | $1.06 | 74.90 M | $65.72 M |
| 09/25/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.97 | 1.44 M | $49.53 M |
| 09/24/2025 | $0.99 | $0.99 (0.25%) | $1.03 | $0.98 | 813.63 K | $48.43 M |
| 09/23/2025 | $0.99 | $0.99 (0.1%) | $1.02 | $0.99 | 1.13 M | $48.75 M |
| 09/22/2025 | $0.99 | $0.99 (0.17%) | $1.01 | $0.96 | 739.34 K | $48.64 M |
| 09/19/2025 | $1.00 | $0.99 (-1.15%) | $1.01 | $0.98 | 1.27 M | $48.50 M |
| 09/18/2025 | $1.01 | $0.99 (-2.18%) | $1.01 | $0.97 | 698.00 K | $48.45 M |
| 09/17/2025 | $0.98 | $0.97 (-0.79%) | $1.02 | $0.96 | 733.81 K | $47.67 M |
| 09/16/2025 | $0.99 | $0.99 (0.48%) | $1.02 | $0.98 | 720.83 K | $48.80 M |
| 09/15/2025 | $1.05 | $0.98 (-6.48%) | $1.07 | $0.97 | 2.08 M | $48.16 M |
| 09/12/2025 | $1.02 | $1.02 (0%) | $1.09 | $0.99 | 1.68 M | $50.02 M |
| 09/11/2025 | $0.99 | $1.02 (3.03%) | $1.03 | $0.97 | 714.20 K | $50.02 M |
| 09/10/2025 | $0.97 | $0.99 (2.06%) | $1.03 | $0.95 | 964.30 K | $48.55 M |
| 09/09/2025 | $0.92 | $0.97 (5.7%) | $0.99 | $0.92 | 434.00 K | $47.69 M |
| 09/08/2025 | $0.92 | $0.93 (0.73%) | $0.94 | $0.91 | 408.40 K | $45.59 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.
