5 DAY PERFORMANCE
-8.21%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-28.11%
6 MONTH PERFORMANCE
-58.37%
YEAR-TO-DATE PERFORMANCE
-13.11%
Fractyl Health, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.77 | 234,121 | $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 |
| 12/11/2024 | $2.58 | $2.28 (-11.63%) | $2.58 | $2.26 | 251,861 | $109.38 M |
| 12/10/2024 | $2.35 | $2.52 (7.23%) | $2.56 | $2.27 | 331,500 | $120.89 M |
| 12/09/2024 | $2.31 | $2.34 (1.3%) | $2.47 | $2.30 | 181,900 | $112.26 M |
| 12/06/2024 | $2.16 | $2.31 (6.94%) | $2.32 | $2.16 | 179,900 | $110.82 M |
| 12/05/2024 | $2.20 | $2.14 (-2.73%) | $2.30 | $2.13 | 222,349 | $102.66 M |
| 12/04/2024 | $2.36 | $2.18 (-7.63%) | $2.42 | $2.18 | 225,823 | $104.58 M |
| 12/03/2024 | $2.59 | $2.38 (-8.11%) | $2.59 | $2.35 | 236,220 | $114.18 M |
| 12/02/2024 | $2.55 | $2.59 (1.57%) | $2.68 | $2.50 | 257,800 | $124.25 M |
| 11/29/2024 | $2.35 | $2.56 (8.94%) | $2.58 | $2.35 | 145,321 | $122.81 M |
| 11/27/2024 | $2.19 | $2.33 (6.39%) | $2.38 | $2.18 | 316,375 | $111.78 M |
| 11/26/2024 | $2.27 | $2.17 (-4.41%) | $2.27 | $2.17 | 206,100 | $104.10 M |
| 11/25/2024 | $2.12 | $2.27 (7.08%) | $2.31 | $2.11 | 491,800 | $108.90 M |
| 11/22/2024 | $2.08 | $2.09 (0.48%) | $2.20 | $2.03 | 341,794 | $100.27 M |
| 11/21/2024 | $2.08 | $2.06 (-0.96%) | $2.19 | $2.01 | 209,299 | $98.83 M |
| 11/20/2024 | $2.20 | $2.06 (-6.36%) | $2.24 | $2.02 | 294,871 | $98.83 M |
| 11/19/2024 | $2.07 | $2.19 (5.8%) | $2.23 | $2.05 | 354,623 | $105.06 M |
| 11/18/2024 | $2.00 | $2.06 (3%) | $2.14 | $1.91 | 320,409 | $98.83 M |
| 11/15/2024 | $2.14 | $1.97 (-7.94%) | $2.15 | $1.92 | 381,134 | $94.36 M |
| 11/14/2024 | $2.35 | $2.09 (-11.06%) | $2.38 | $2.08 | 491,040 | $100.11 M |
| 11/13/2024 | $2.45 | $2.37 (-3.27%) | $2.65 | $2.36 | 375,237 | $113.52 M |
| 11/12/2024 | $2.57 | $2.43 (-5.45%) | $2.70 | $2.42 | 432,939 | $116.40 M |
| 11/11/2024 | $2.54 | $2.51 (-1.18%) | $2.56 | $2.41 | 410,500 | $120.23 M |
| 11/08/2024 | $2.38 | $2.47 (3.78%) | $2.52 | $2.34 | 335,204 | $118.31 M |
| 11/07/2024 | $2.43 | $2.41 (-0.82%) | $2.51 | $2.28 | 433,503 | $115.44 M |
| 11/06/2024 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.25 | 424,200 | $115.92 M |
| 11/05/2024 | $2.57 | $2.40 (-6.61%) | $2.61 | $2.39 | 591,131 | $114.96 M |
| 11/04/2024 | $2.88 | $2.56 (-11.11%) | $2.95 | $2.54 | 414,500 | $122.62 M |
| 11/01/2024 | $2.78 | $2.84 (2.16%) | $2.89 | $2.70 | 210,500 | $136.03 M |
| 10/31/2024 | $3.34 | $2.82 (-15.57%) | $3.38 | $2.73 | 458,600 | $135.08 M |
| 10/30/2024 | $3.34 | $3.35 (0.3%) | $3.48 | $3.04 | 655,010 | $160.46 M |
| 10/29/2024 | $2.84 | $3.40 (19.72%) | $3.45 | $2.70 | 1.08 M | $162.86 M |
| 10/28/2024 | $2.56 | $2.76 (7.81%) | $3.22 | $2.53 | 1.52 M | $132.20 M |
| 10/25/2024 | $2.51 | $2.37 (-5.58%) | $2.57 | $2.25 | 394,901 | $113.52 M |
| 10/24/2024 | $2.46 | $2.51 (2.03%) | $2.55 | $2.43 | 108,404 | $120.23 M |
| 10/23/2024 | $2.61 | $2.46 (-5.75%) | $2.77 | $2.35 | 212,200 | $117.83 M |
| 10/22/2024 | $2.58 | $2.63 (1.94%) | $2.74 | $2.46 | 243,523 | $125.98 M |
| 10/21/2024 | $2.51 | $2.61 (3.98%) | $2.76 | $2.48 | 302,551 | $125.02 M |
| 10/18/2024 | $2.48 | $2.49 (0.4%) | $2.51 | $2.44 | 125,900 | $119.27 M |