Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
6.88
-0.19 (-2.69%)
At close: May 30, 2025, 4:00 PM
6.88
0.00 (-0.07%)
After-hours: May 30, 2025, 4:00 PM EDT
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.02 | 7.08 | 6.67 | 6.88 | 6.88 | -2.76% | 396,070 |
| May 29, 2025 | 7.11 | 7.48 | 6.98 | 7.07 | 7.07 | 2.46% | 752,851 |
| May 28, 2025 | 6.28 | 7.00 | 6.23 | 6.90 | 6.90 | 8.66% | 998,089 |
| May 27, 2025 | 6.55 | 6.82 | 6.03 | 6.35 | 6.35 | -1.40% | 492,934 |
| May 23, 2025 | 6.82 | 7.04 | 6.25 | 6.44 | 6.44 | 5.23% | 898,658 |
| May 22, 2025 | 6.18 | 6.27 | 5.90 | 6.12 | 6.12 | -2.08% | 430,059 |
| May 21, 2025 | 6.40 | 6.80 | 6.23 | 6.25 | 6.25 | -3.99% | 325,204 |
| May 20, 2025 | 6.92 | 7.00 | 6.25 | 6.51 | 6.51 | -6.06% | 756,862 |
| May 19, 2025 | 6.75 | 7.04 | 6.52 | 6.93 | 6.93 | 0.73% | 740,204 |
| May 16, 2025 | 6.69 | 7.06 | 6.31 | 6.88 | 6.88 | 4.24% | 1,040,199 |
| May 15, 2025 | 5.99 | 6.63 | 5.65 | 6.60 | 6.60 | 17.23% | 1,169,122 |
| May 14, 2025 | 5.80 | 5.86 | 5.51 | 5.63 | 5.63 | -2.76% | 620,147 |
| May 13, 2025 | 5.75 | 5.87 | 5.53 | 5.79 | 5.79 | 1.94% | 365,439 |
| May 12, 2025 | 5.37 | 5.82 | 5.37 | 5.68 | 5.68 | 5.77% | 544,222 |
| May 9, 2025 | 5.42 | 5.70 | 5.28 | 5.37 | 5.37 | -0.74% | 537,284 |
| May 8, 2025 | 5.06 | 5.55 | 4.91 | 5.41 | 5.41 | 6.71% | 440,334 |
| May 7, 2025 | 5.40 | 5.43 | 4.78 | 5.07 | 5.07 | -5.23% | 1,026,731 |
| May 6, 2025 | 5.64 | 5.75 | 5.14 | 5.35 | 5.35 | -6.63% | 890,936 |
| May 5, 2025 | 5.41 | 5.74 | 5.10 | 5.73 | 5.73 | 1.96% | 1,464,662 |
| May 2, 2025 | 4.41 | 6.15 | 4.38 | 5.62 | 5.62 | 28.31% | 4,178,476 |
| May 1, 2025 | 3.84 | 4.69 | 3.73 | 4.38 | 4.38 | 13.77% | 926,646 |
| Apr 30, 2025 | 3.61 | 3.91 | 3.55 | 3.85 | 3.85 | 5.48% | 558,166 |
| Apr 29, 2025 | 3.57 | 3.76 | 3.54 | 3.65 | 3.65 | 2.24% | 298,541 |
| Apr 28, 2025 | 3.53 | 3.63 | 3.45 | 3.57 | 3.57 | 1.13% | 153,165 |
| Apr 25, 2025 | 3.50 | 3.53 | 3.39 | 3.53 | 3.53 | 0.57% | 231,927 |
| Apr 24, 2025 | 3.61 | 3.62 | 3.44 | 3.51 | 3.51 | -2.23% | 215,361 |
| Apr 23, 2025 | 3.84 | 3.87 | 3.50 | 3.59 | 3.59 | -1.64% | 712,766 |
| Apr 22, 2025 | 3.47 | 3.87 | 3.47 | 3.65 | 3.65 | 5.49% | 583,705 |
| Apr 21, 2025 | 3.25 | 3.57 | 3.17 | 3.46 | 3.46 | 5.17% | 369,584 |
| Apr 17, 2025 | 3.05 | 3.32 | 3.05 | 3.29 | 3.29 | 7.52% | 350,553 |
| Apr 16, 2025 | 3.02 | 3.09 | 2.92 | 3.06 | 3.06 | 0.66% | 202,913 |
| Apr 15, 2025 | 2.90 | 3.05 | 2.89 | 3.04 | 3.04 | 4.11% | 225,172 |
| Apr 14, 2025 | 2.78 | 2.99 | 2.71 | 2.92 | 2.92 | 8.55% | 278,227 |
| Apr 11, 2025 | 2.69 | 2.71 | 2.54 | 2.69 | 2.69 | 2.48% | 162,190 |
| Apr 10, 2025 | 2.77 | 2.81 | 2.49 | 2.63 | 2.63 | -8.85% | 239,233 |
| Apr 9, 2025 | 2.60 | 3.00 | 2.57 | 2.88 | 2.88 | 9.09% | 358,467 |
| Apr 8, 2025 | 2.83 | 2.88 | 2.58 | 2.64 | 2.64 | -2.94% | 399,749 |
| Apr 7, 2025 | 2.46 | 2.74 | 2.32 | 2.72 | 2.72 | 8.37% | 758,033 |
| Apr 4, 2025 | 2.49 | 2.57 | 2.40 | 2.51 | 2.51 | -1.57% | 346,346 |
| Apr 3, 2025 | 2.73 | 2.81 | 2.54 | 2.55 | 2.55 | -9.89% | 358,889 |
| Apr 2, 2025 | 2.71 | 2.90 | 2.71 | 2.83 | 2.83 | 2.54% | 246,375 |
| Apr 1, 2025 | 2.88 | 2.91 | 2.67 | 2.76 | 2.76 | -4.17% | 335,603 |
| Mar 31, 2025 | 2.91 | 3.01 | 2.88 | 2.88 | 2.88 | -4.32% | 260,828 |
| Mar 28, 2025 | 3.08 | 3.13 | 2.99 | 3.01 | 3.01 | -2.59% | 143,456 |
| Mar 27, 2025 | 3.03 | 3.15 | 3.02 | 3.09 | 3.09 | 2.32% | 139,022 |
| Mar 26, 2025 | 3.17 | 3.17 | 3.00 | 3.02 | 3.02 | -2.89% | 143,864 |
| Mar 25, 2025 | 3.28 | 3.35 | 3.07 | 3.11 | 3.11 | -3.12% | 165,588 |
| Mar 24, 2025 | 3.21 | 3.26 | 3.18 | 3.21 | 3.21 | 1.90% | 192,265 |
| Mar 21, 2025 | 3.06 | 3.17 | 2.97 | 3.15 | 3.15 | 4.30% | 1,228,809 |
| Mar 20, 2025 | 2.95 | 3.10 | 2.95 | 3.02 | 3.02 | 1.68% | 295,758 |