Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
10.86
-0.01 (-0.09%)
At close: Feb 12, 2026, 4:00 PM EST
10.71
-0.15 (-1.38%)
Pre-market: Feb 13, 2026, 7:06 AM EST
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.88 | 11.09 | 10.46 | 10.86 | 10.86 | -0.09% | 462,479 |
| Feb 11, 2026 | 10.36 | 10.87 | 10.04 | 10.87 | 10.87 | 5.13% | 855,797 |
| Feb 10, 2026 | 10.13 | 10.51 | 10.07 | 10.34 | 10.34 | 1.08% | 446,289 |
| Feb 9, 2026 | 9.78 | 10.33 | 9.37 | 10.23 | 10.23 | 5.03% | 394,087 |
| Feb 6, 2026 | 9.71 | 10.00 | 9.62 | 9.74 | 9.74 | 1.99% | 489,194 |
| Feb 5, 2026 | 9.85 | 10.51 | 9.52 | 9.55 | 9.55 | -3.54% | 447,244 |
| Feb 4, 2026 | 10.45 | 10.45 | 9.67 | 9.90 | 9.90 | -5.62% | 474,828 |
| Feb 3, 2026 | 10.73 | 10.91 | 10.32 | 10.49 | 10.49 | -2.15% | 364,199 |
| Feb 2, 2026 | 10.75 | 11.11 | 10.48 | 10.72 | 10.72 | -0.09% | 496,736 |
| Jan 30, 2026 | 10.84 | 11.14 | 10.46 | 10.73 | 10.73 | -1.92% | 487,557 |
| Jan 29, 2026 | 10.45 | 10.96 | 10.39 | 10.94 | 10.94 | 4.39% | 490,089 |
| Jan 28, 2026 | 10.93 | 10.93 | 10.43 | 10.48 | 10.48 | -4.20% | 442,997 |
| Jan 27, 2026 | 10.91 | 11.28 | 10.81 | 10.94 | 10.94 | 0.27% | 623,764 |
| Jan 26, 2026 | 10.66 | 11.11 | 10.56 | 10.91 | 10.91 | 1.49% | 491,622 |
| Jan 23, 2026 | 10.98 | 11.29 | 10.53 | 10.75 | 10.75 | -2.71% | 665,030 |
| Jan 22, 2026 | 10.50 | 11.27 | 10.37 | 11.05 | 11.05 | 6.05% | 720,686 |
| Jan 21, 2026 | 10.54 | 10.94 | 10.16 | 10.42 | 10.42 | -1.70% | 876,155 |
| Jan 20, 2026 | 9.83 | 11.01 | 9.78 | 10.60 | 10.60 | 4.54% | 1,435,461 |
| Jan 16, 2026 | 10.38 | 10.66 | 9.93 | 10.14 | 10.14 | -2.31% | 1,262,439 |
| Jan 15, 2026 | 10.19 | 10.40 | 9.81 | 10.38 | 10.38 | 0.19% | 553,452 |
| Jan 14, 2026 | 10.26 | 10.54 | 9.96 | 10.36 | 10.36 | 1.07% | 726,061 |
| Jan 13, 2026 | 9.42 | 10.33 | 9.42 | 10.25 | 10.25 | 7.78% | 838,617 |
| Jan 12, 2026 | 10.39 | 10.50 | 9.07 | 9.51 | 9.51 | -3.45% | 963,622 |
| Jan 9, 2026 | 10.14 | 10.37 | 9.80 | 9.85 | 9.85 | -2.57% | 653,533 |
| Jan 8, 2026 | 9.98 | 10.47 | 9.92 | 10.11 | 10.11 | 1.30% | 924,273 |
| Jan 7, 2026 | 10.19 | 10.45 | 9.77 | 9.98 | 9.98 | -0.10% | 1,000,979 |
| Jan 6, 2026 | 10.76 | 10.76 | 9.81 | 9.99 | 9.99 | -7.84% | 819,339 |
| Jan 5, 2026 | 10.92 | 11.01 | 10.54 | 10.84 | 10.84 | -0.73% | 558,990 |
| Jan 2, 2026 | 11.40 | 11.53 | 10.61 | 10.92 | 10.92 | -3.45% | 796,100 |
| Dec 31, 2025 | 11.31 | 11.76 | 11.13 | 11.31 | 11.31 | -0.26% | 931,915 |
| Dec 30, 2025 | 11.93 | 12.27 | 11.18 | 11.34 | 11.34 | -5.42% | 864,547 |
| Dec 29, 2025 | 11.50 | 12.03 | 11.48 | 11.99 | 11.99 | 3.54% | 1,159,510 |
| Dec 26, 2025 | 11.91 | 11.91 | 11.48 | 11.58 | 11.58 | -3.58% | 463,073 |
| Dec 24, 2025 | 11.96 | 12.29 | 11.85 | 12.01 | 12.01 | 1.87% | 405,288 |
| Dec 23, 2025 | 12.64 | 12.82 | 11.71 | 11.79 | 11.79 | -7.75% | 719,354 |
| Dec 22, 2025 | 12.38 | 12.90 | 12.23 | 12.78 | 12.78 | 4.07% | 852,872 |
| Dec 19, 2025 | 12.21 | 12.84 | 11.99 | 12.28 | 12.28 | 0.99% | 1,523,903 |
| Dec 18, 2025 | 12.21 | 12.46 | 11.98 | 12.16 | 12.16 | 0.66% | 1,033,776 |
| Dec 17, 2025 | 12.47 | 12.66 | 12.02 | 12.08 | 12.08 | -3.36% | 768,908 |
| Dec 16, 2025 | 12.73 | 13.00 | 12.45 | 12.50 | 12.50 | -3.25% | 855,214 |
| Dec 15, 2025 | 12.92 | 13.26 | 12.58 | 12.92 | 12.92 | -0.62% | 2,089,844 |
| Dec 12, 2025 | 12.80 | 13.19 | 12.58 | 13.00 | 13.00 | 1.56% | 1,627,253 |
| Dec 11, 2025 | 13.55 | 13.64 | 12.56 | 12.80 | 12.80 | -7.25% | 3,002,664 |
| Dec 10, 2025 | 14.67 | 15.32 | 13.40 | 13.80 | 13.80 | -5.48% | 4,417,920 |
| Dec 9, 2025 | 12.72 | 15.29 | 12.07 | 14.60 | 14.60 | 12.39% | 3,878,869 |
| Dec 8, 2025 | 12.96 | 15.74 | 12.74 | 12.99 | 12.99 | 45.96% | 24,718,110 |
| Dec 5, 2025 | 8.69 | 9.67 | 8.63 | 8.90 | 8.90 | 1.60% | 1,682,391 |
| Dec 4, 2025 | 8.95 | 9.29 | 8.68 | 8.76 | 8.76 | -3.31% | 821,230 |
| Dec 3, 2025 | 8.92 | 9.68 | 8.73 | 9.06 | 9.06 | 1.23% | 759,521 |
| Dec 2, 2025 | 9.92 | 10.22 | 8.74 | 8.95 | 8.95 | -9.32% | 745,602 |