Fractyl Health, Inc. - Common Stock (GUTS)

Historical Prices For Fractyl Health, Inc. - Common Stock (GUTS)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	1.54	1.59	1.51	1.56	2,938,333	1.56
11/28/2025	1.49	1.57	1.48	1.57	1,892,996	1.57
11/26/2025	1.47	1.50	1.43	1.48	1,779,913	1.48
11/25/2025	1.47	1.50	1.42	1.46	1,775,419	1.46
11/24/2025	1.40	1.50	1.40	1.46	3,190,406	1.46
11/21/2025	1.32	1.40	1.27	1.40	2,670,061	1.40
11/20/2025	1.36	1.40	1.27	1.29	1,109,131	1.29
11/19/2025	1.42	1.42	1.29	1.33	1,682,914	1.33
11/18/2025	1.40	1.45	1.35	1.40	1,768,065	1.40
11/17/2025	1.26	1.44	1.23	1.43	5,707,347	1.43
11/14/2025	1.12	1.27	1.11	1.26	3,333,006	1.26
11/13/2025	1.26	1.30	1.11	1.12	4,004,271	1.12
11/12/2025	1.09	1.14	1.09	1.13	2,052,990	1.13
11/11/2025	1.10	1.13	1.08	1.10	1,406,321	1.10
11/10/2025	1.13	1.14	1.08	1.12	1,405,104	1.12
11/07/2025	1.09	1.12	1.06	1.10	1,458,441	1.10
11/06/2025	1.13	1.17	1.09	1.09	1,593,314	1.09
11/05/2025	1.15	1.17	1.11	1.13	1,232,998	1.13
11/04/2025	1.16	1.19	1.11	1.12	1,845,931	1.12
11/03/2025	1.23	1.26	1.15	1.19	1,458,044	1.19
10/31/2025	1.23	1.27	1.21	1.23	1,292,689	1.23
10/30/2025	1.23	1.26	1.22	1.23	1,667,599	1.23
10/29/2025	1.27	1.29	1.22	1.25	1,108,034	1.25
10/28/2025	1.30	1.34	1.26	1.28	986,217	1.28
10/27/2025	1.38	1.39	1.28	1.30	1,593,358	1.30
10/24/2025	1.40	1.41	1.36	1.38	908,961	1.38
10/23/2025	1.33	1.38	1.30	1.38	858,010	1.38
10/22/2025	1.33	1.36	1.27	1.32	941,314	1.32
10/21/2025	1.38	1.40	1.33	1.34	742,620	1.34
10/20/2025	1.28	1.41	1.26	1.39	1,736,279	1.39
10/17/2025	1.26	1.31	1.25	1.29	1,780,515	1.29
10/16/2025	1.33	1.37	1.25	1.27	2,314,920	1.27
10/15/2025	1.38	1.41	1.31	1.33	1,311,437	1.33
10/14/2025	1.32	1.38	1.28	1.35	1,779,704	1.35
10/13/2025	1.34	1.36	1.30	1.34	1,442,009	1.34
10/10/2025	1.42	1.45	1.33	1.34	1,997,765	1.34
10/09/2025	1.39	1.44	1.35	1.40	1,801,006	1.40
10/08/2025	1.36	1.47	1.36	1.40	3,305,295	1.40
10/07/2025	1.51	1.53	1.31	1.37	9,469,125	1.37
10/06/2025	1.53	1.63	1.44	1.47	4,110,302	1.47
10/03/2025	1.55	1.55	1.44	1.55	4,815,049	1.55
10/02/2025	1.48	1.58	1.37	1.57	4,313,954	1.57
10/01/2025	1.62	1.70	1.43	1.47	7,081,067	1.47
9/30/2025	1.50	1.66	1.38	1.59	9,826,211	1.59
9/29/2025	1.40	1.54	1.22	1.50	13,324,009	1.50
9/26/2025	1.20	1.36	1.06	1.34	74,897,029	1.34
9/25/2025	0.99	1.02	0.97	1.01	1,444,297	1.01
9/24/2025	0.99	1.03	0.98	0.99	803,591	0.99
9/23/2025	0.99	1.02	0.99	0.99	1,127,881	0.99
9/22/2025	0.99	1.01	0.96	0.99	726,200	0.99
9/19/2025	1.00	1.01	0.98	0.99	1,270,443	0.99
9/18/2025	1.01	1.01	0.97	0.99	696,453	0.99
9/17/2025	0.98	1.02	0.96	0.97	732,823	0.97
9/16/2025	0.99	1.02	0.98	0.99	719,703	0.99
9/15/2025	1.05	1.07	0.97	0.98	2,078,938	0.98
9/12/2025	1.02	1.08	0.99	1.02	1,678,617	1.02
9/11/2025	0.99	1.03	0.97	1.02	713,850	1.02
9/10/2025	0.97	1.03	0.95	0.99	964,239	0.99
9/09/2025	0.92	0.99	0.92	0.97	433,919	0.97
9/08/2025	0.92	0.94	0.91	0.93	408,220	0.93
9/05/2025	0.88	0.94	0.87	0.92	697,080	0.92
9/04/2025	0.94	0.94	0.88	0.90	748,827	0.90
9/03/2025	0.98	0.99	0.92	0.93	518,929	0.93
9/02/2025	0.97	0.98	0.95	0.98	381,484	0.98