Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.310
+0.050 (1.53%)
Nov 5, 2024, 1:19 PM EST - Market open

Fulcrum Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.203.383.133.263.261.56%843,623
Nov 1, 20243.173.223.143.213.211.58%420,759
Oct 31, 20243.253.283.133.163.16-2.47%433,723
Oct 30, 20243.213.303.183.243.24-430,896
Oct 29, 20243.243.313.203.243.24-340,487
Oct 28, 20243.243.303.213.243.241.57%696,064
Oct 25, 20243.233.303.173.193.19-1.54%510,622
Oct 24, 20243.243.333.213.243.24-0.31%361,549
Oct 23, 20243.403.463.183.253.25-4.13%902,263
Oct 22, 20243.493.563.363.393.39-3.42%541,473
Oct 21, 20243.523.593.483.513.51-503,663
Oct 18, 20243.543.673.443.513.51-1.13%719,290
Oct 17, 20243.603.703.443.553.55-1.93%656,267
Oct 16, 20243.693.753.533.623.62-1.09%1,066,446
Oct 15, 20243.583.713.493.663.662.52%493,734
Oct 14, 20243.463.583.453.573.572.59%424,128
Oct 11, 20243.283.503.263.483.486.42%651,483
Oct 10, 20243.393.443.183.273.27-4.11%685,694
Oct 9, 20243.533.543.363.413.41-3.67%542,608
Oct 8, 20243.603.633.513.543.54-0.84%640,740
Oct 7, 20243.783.783.553.573.57-6.54%702,929
Oct 4, 20243.723.843.693.823.824.23%704,559
Oct 3, 20243.823.893.633.673.67-5.30%732,151
Oct 2, 20243.603.923.553.873.877.50%1,076,585
Oct 1, 20243.583.723.533.603.600.84%854,423
Sep 30, 20243.753.833.573.573.57-5.31%880,051
Sep 27, 20244.064.233.773.773.77-5.75%1,901,211
Sep 26, 20243.524.753.524.004.0015.27%7,640,778
Sep 25, 20243.213.503.103.473.478.10%1,872,235
Sep 24, 20243.193.253.103.213.210.31%993,464
Sep 23, 20243.403.423.173.203.20-4.76%1,087,994
Sep 20, 20243.413.443.313.363.36-2.61%1,956,784
Sep 19, 20243.483.613.433.453.450.29%1,097,614
Sep 18, 20243.453.553.343.443.44-1.43%1,475,194
Sep 17, 20243.233.813.183.493.499.75%4,465,796
Sep 16, 20243.173.403.123.183.18-2,922,930
Sep 13, 20243.443.503.003.183.18-7.56%7,663,136
Sep 12, 20242.943.692.873.443.44-61.13%34,225,834
Sep 11, 20248.378.878.308.858.854.98%716,511
Sep 10, 20248.648.848.358.438.43-2.32%514,809
Sep 9, 20248.909.308.508.638.631.05%994,417
Sep 6, 20248.688.768.378.548.54-1.04%575,774
Sep 5, 20248.288.718.088.638.634.61%724,269
Sep 4, 20248.008.537.998.258.251.85%589,526
Sep 3, 20248.548.827.948.108.10-5.26%764,958
Aug 30, 20248.778.968.358.558.55-2.17%494,748
Aug 29, 20248.929.098.688.748.74-1.47%488,695
Aug 28, 20248.909.048.638.878.870.17%512,092
Aug 27, 20249.639.808.818.868.86-9.09%880,576
Aug 26, 20249.189.909.039.749.746.22%1,065,642
Aug 23, 20248.869.258.819.179.174.32%1,310,016
Aug 22, 20249.569.608.768.798.79-7.86%791,115
Aug 21, 20249.379.689.229.549.541.27%496,250
Aug 20, 20249.299.529.069.429.420.86%704,144
Aug 19, 20249.139.508.959.349.341.08%953,384
Aug 16, 20249.739.869.209.249.24-4.64%770,523
Aug 15, 20249.2210.139.179.699.697.43%1,067,983
Aug 14, 20249.269.268.709.029.02-1.64%572,604
Aug 13, 20249.129.469.019.179.171.78%764,076
Aug 12, 20248.929.018.549.019.011.69%618,418
Aug 9, 20248.959.018.438.868.86-1.01%580,841
Aug 8, 20248.458.958.208.958.957.96%596,181
Aug 7, 20248.929.248.198.298.29-6.54%719,356
Aug 6, 20248.619.018.308.878.874.85%772,593
Aug 5, 20248.808.968.178.468.46-11.41%1,091,599
Aug 2, 20248.629.788.339.559.555.99%2,350,526
Aug 1, 20249.429.818.809.019.01-2.91%1,419,254
Jul 31, 20248.959.738.339.289.2810.34%1,466,096
Jul 30, 20248.528.738.328.418.41-0.24%440,612
Jul 29, 20248.888.998.328.438.43-5.07%284,903
Jul 26, 20248.859.308.658.888.882.78%413,299
Jul 25, 20248.578.878.488.648.640.93%376,283
Jul 24, 20248.729.058.468.568.56-3.17%405,978
Jul 23, 20248.579.148.578.848.842.79%525,011
Jul 22, 20248.138.618.088.608.607.50%402,001
Jul 19, 20248.248.257.928.008.00-1.48%434,950
Jul 18, 20248.428.637.948.128.12-2.87%647,042
Jul 17, 20248.418.968.288.368.36-3.46%713,664
Jul 16, 20248.579.448.578.668.662.49%1,345,371
Jul 15, 20248.118.758.028.458.455.49%1,263,810
Jul 12, 20247.898.357.808.018.012.69%888,162
Jul 11, 20247.308.047.247.807.8010.01%1,225,456
Jul 10, 20246.587.156.537.097.098.58%591,959
Jul 9, 20246.026.556.026.536.537.93%586,285
Jul 8, 20246.306.336.026.056.05-2.26%975,110
Jul 5, 20246.136.245.926.196.190.57%657,292
Jul 3, 20246.096.216.056.166.160.90%363,271
Jul 2, 20246.286.316.096.106.10-3.33%542,419
Jul 1, 20246.206.355.926.316.311.77%1,400,718
Jun 28, 20246.206.446.096.206.20-1.27%9,594,437
Jun 27, 20246.456.556.026.286.281.78%916,017
Jun 26, 20246.006.195.686.176.173.18%1,405,595
Jun 25, 20246.346.415.925.985.98-5.68%952,030
Jun 24, 20246.706.796.256.346.34-5.09%544,938
Jun 21, 20246.406.706.346.686.684.70%1,372,144
Jun 20, 20246.446.496.276.386.38-1.69%1,091,453
Jun 18, 20247.007.006.486.496.49-7.29%685,726
Jun 17, 20247.387.486.917.007.00-6.04%939,834
Jun 14, 20247.787.847.427.457.45-4.49%281,458
Jun 13, 20247.697.967.567.807.801.17%540,682