Fulcrum Therapeutics, Inc. FULC
NASDAQ · United States · Health Technology
$3.69+0.01 (+0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.69 | +0.27% | $3.72 | $3.76 | $3.65 | 1.54M |
| 2026-10-01 | $3.68 | -0.54% | $3.70 | $3.72 | $3.67 | 1.23M |
| 2026-09-30 | $3.70 | 0.00% | $3.73 | $3.73 | $3.66 | 1.92M |
| 2026-09-29 | $3.70 | -0.54% | $3.73 | $3.79 | $3.68 | 1.84M |
| 2026-09-28 | $3.72 | -0.53% | $3.75 | $3.76 | $3.71 | 901.20K |
| 2026-09-25 | $3.74 | -1.19% | $3.80 | $3.81 | $3.71 | 2.49M |
| 2026-09-24 | $3.79 | -0.66% | $3.82 | $3.82 | $3.74 | 1.95M |
| 2026-09-23 | $3.81 | -0.78% | $3.86 | $3.86 | $3.80 | 1.19M |
| 2026-09-22 | $3.84 | +1.05% | $3.80 | $3.85 | $3.79 | 978.90K |
| 2026-09-21 | $3.80 | +1.06% | $3.80 | $3.80 | $3.75 | 731.40K |
| 2026-09-18 | $3.76 | -0.27% | $3.77 | $3.81 | $3.76 | 3.66M |
| 2026-09-17 | $3.77 | -0.53% | $3.81 | $3.82 | $3.76 | 888.10K |
| 2026-09-16 | $3.79 | +0.26% | $3.80 | $3.82 | $3.77 | 1.13M |
| 2026-09-15 | $3.78 | -0.26% | $3.80 | $3.80 | $3.75 | 1.33M |
| 2026-09-14 | $3.79 | -0.26% | $3.82 | $3.82 | $3.78 | 706.50K |
| 2026-09-11 | $3.80 | 0.00% | $3.85 | $3.85 | $3.78 | 814.80K |
| 2026-09-10 | $3.80 | -1.04% | $3.82 | $3.84 | $3.79 | 1.33M |
| 2026-09-09 | $3.84 | +0.52% | $3.82 | $3.85 | $3.78 | 1.39M |
| 2026-09-08 | $3.82 | -0.78% | $3.80 | $3.85 | $3.80 | 1.11M |
| 2026-09-04 | $3.85 | +0.26% | $3.81 | $3.86 | $3.80 | 1.00M |
| 2026-09-03 | $3.84 | -0.26% | $3.87 | $3.89 | $3.82 | 1.44M |
| 2026-09-02 | $3.85 | -0.52% | $3.88 | $3.90 | $3.83 | 1.63M |
| 2026-09-01 | $3.87 | -0.51% | $3.85 | $3.88 | $3.82 | 1.68M |
| 2026-08-31 | $3.89 | +1.04% | $3.83 | $3.91 | $3.80 | 1.80M |
| 2026-08-28 | $3.85 | 0.00% | $3.82 | $3.87 | $3.78 | 1.89M |
| 2026-08-27 | $3.85 | -0.26% | $3.86 | $3.89 | $3.83 | 785.00K |
| 2026-08-26 | $3.86 | 0.00% | $3.86 | $3.88 | $3.82 | 854.90K |
| 2026-08-25 | $3.86 | +0.52% | $3.87 | $3.89 | $3.84 | 1.32M |
| 2026-08-24 | $3.84 | +0.26% | $3.84 | $3.86 | $3.78 | 856.20K |
| 2026-08-21 | $3.83 | -0.52% | $3.85 | $3.90 | $3.78 | 1.51M |
| 2026-08-20 | $3.85 | -1.53% | $3.88 | $3.91 | $3.81 | 1.20M |
| 2026-08-19 | $3.91 | +1.03% | $3.90 | $3.94 | $3.86 | 2.18M |
| 2026-08-18 | $3.87 | +0.78% | $3.85 | $3.90 | $3.74 | 2.75M |
| 2026-08-17 | $3.84 | +2.67% | $3.81 | $3.90 | $3.75 | 8.44M |
| 2026-08-14 | $3.74 | +0.81% | $3.70 | $3.76 | $3.65 | 980.40K |
| 2026-08-13 | $3.71 | -0.27% | $3.75 | $3.76 | $3.64 | 1.36M |
| 2026-08-12 | $3.72 | +0.81% | $3.70 | $3.74 | $3.62 | 901.40K |
| 2026-08-11 | $3.69 | -1.60% | $3.77 | $3.78 | $3.65 | 803.70K |
| 2026-08-10 | $3.75 | -3.60% | $3.85 | $3.87 | $3.74 | 1.12M |
| 2026-08-07 | $3.89 | +3.18% | $3.83 | $3.91 | $3.77 | 1.46M |
| 2026-08-06 | $3.77 | 0.00% | $3.76 | $3.82 | $3.68 | 1.04M |
| 2026-08-05 | $3.77 | -0.79% | $3.80 | $3.82 | $3.72 | 1.25M |
| 2026-08-04 | $3.80 | +2.43% | $3.73 | $3.84 | $3.69 | 2.35M |
| 2026-08-03 | $3.71 | +3.63% | $3.63 | $3.72 | $3.54 | 2.26M |
| 2026-07-31 | $3.58 | -3.76% | $3.72 | $3.73 | $3.47 | 3.53M |
| 2026-07-30 | $3.72 | +2.76% | $3.60 | $3.75 | $3.58 | 1.15M |
| 2026-07-29 | $3.62 | -2.69% | $3.69 | $3.76 | $3.59 | 1.11M |
| 2026-07-28 | $3.72 | -0.27% | $3.73 | $3.76 | $3.62 | 1.20M |
| 2026-07-27 | $3.73 | +0.27% | $3.76 | $3.81 | $3.70 | 589.80K |
| 2026-07-24 | $3.72 | -1.06% | $3.78 | $3.81 | $3.70 | 572.80K |
| 2026-07-23 | $3.76 | +1.62% | $3.64 | $3.78 | $3.63 | 830.10K |
| 2026-07-22 | $3.70 | +0.54% | $3.69 | $3.73 | $3.61 | 1.42M |
| 2026-07-21 | $3.68 | +1.66% | $3.62 | $3.74 | $3.62 | 1.53M |
| 2026-07-20 | $3.62 | -0.82% | $3.71 | $3.78 | $3.58 | 822.20K |
| 2026-07-17 | $3.65 | +4.29% | $3.47 | $3.79 | $3.46 | 2.30M |
| 2026-07-16 | $3.50 | -1.69% | $3.77 | $3.78 | $3.45 | 2.72M |
| 2026-07-15 | $3.56 | -0.84% | $3.60 | $3.62 | $3.49 | 1.02M |
| 2026-07-14 | $3.59 | +1.41% | $3.59 | $3.63 | $3.50 | 1.30M |
| 2026-07-13 | $3.54 | +1.14% | $3.50 | $3.55 | $3.41 | 1.72M |
| 2026-07-10 | $3.50 | -2.51% | $3.59 | $3.62 | $3.40 | 1.56M |
| 2026-07-09 | $3.59 | -3.75% | $3.73 | $3.75 | $3.53 | 1.88M |
| 2026-07-08 | $3.73 | -1.06% | $3.75 | $3.77 | $3.61 | 2.56M |
| 2026-07-07 | $3.77 | +1.34% | $3.72 | $3.88 | $3.71 | 2.75M |
| 2026-07-06 | $3.72 | -3.12% | $3.85 | $3.90 | $3.66 | 1.49M |
| 2026-07-02 | $3.84 | +5.49% | $3.69 | $3.85 | $3.64 | 1.71M |
| 2026-07-01 | $3.64 | -0.55% | $3.69 | $3.76 | $3.61 | 1.64M |
| 2026-06-30 | $3.66 | -1.88% | $3.75 | $3.91 | $3.65 | 2.42M |
| 2026-06-29 | $3.73 | -1.84% | $3.80 | $3.82 | $3.61 | 1.52M |
| 2026-06-26 | $3.80 | +5.26% | $3.61 | $3.83 | $3.55 | 4.93M |
| 2026-06-25 | $3.61 | -3.99% | $3.78 | $3.86 | $3.60 | 3.10M |
| 2026-06-24 | $3.76 | -2.34% | $3.85 | $4.01 | $3.67 | 3.67M |
| 2026-06-23 | $3.85 | +2.12% | $3.69 | $3.89 | $3.69 | 2.81M |
| 2026-06-22 | $3.77 | +1.89% | $3.69 | $3.88 | $3.63 | 2.87M |
| 2026-06-18 | $3.70 | +5.71% | $3.56 | $3.71 | $3.46 | 6.10M |
| 2026-06-17 | $3.50 | +1.16% | $3.49 | $3.61 | $3.45 | 10.47M |
| 2026-06-16 | $3.46 | -1.42% | $3.52 | $3.64 | $3.43 | 6.03M |
| 2026-06-15 | $3.51 | +1.74% | $3.52 | $3.62 | $3.47 | 3.34M |
| 2026-06-12 | $3.45 | -2.82% | $3.56 | $3.61 | $3.43 | 1.34M |
| 2026-06-11 | $3.55 | +1.14% | $3.56 | $3.61 | $3.45 | 2.50M |
| 2026-06-10 | $3.51 | -0.28% | $3.50 | $3.64 | $3.34 | 2.46M |
| 2026-06-09 | $3.52 | +2.33% | $3.49 | $3.62 | $3.36 | 3.98M |
| 2026-06-08 | $3.44 | -6.78% | $3.51 | $3.63 | $3.36 | 3.31M |
| 2026-06-05 | $3.69 | +9.50% | $3.36 | $3.70 | $3.30 | 3.96M |
| 2026-06-04 | $3.37 | +4.66% | $3.29 | $3.39 | $3.21 | 4.82M |
| 2026-06-03 | $3.22 | +2.55% | $3.11 | $3.27 | $3.09 | 5.60M |
| 2026-06-02 | $3.14 | -51.09% | $3.11 | $3.26 | $2.83 | 32.80M |
| 2026-06-01 | $6.42 | -7.23% | $7.02 | $7.02 | $6.38 | 3.12M |
| 2026-05-29 | $6.92 | +1.47% | $6.83 | $7.07 | $6.71 | 391.00K |
| 2026-05-28 | $6.82 | +0.59% | $6.78 | $6.83 | $6.68 | 313.60K |
| 2026-05-27 | $6.78 | +0.30% | $6.76 | $7.00 | $6.74 | 326.00K |