Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
2.905
-0.105 (-3.49%)
Mar 31, 2025, 10:47 AM EDT - Market open
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.01 | 3.08 | 2.94 | 2.97 | 2.97 | -1.66% | 1,043,457 |
| Mar 18, 2025 | 3.09 | 3.12 | 2.99 | 3.02 | 3.02 | -3.21% | 369,070 |
| Mar 17, 2025 | 3.12 | 3.21 | 2.98 | 3.12 | 3.12 | - | 527,389 |
| Mar 14, 2025 | 2.95 | 3.21 | 2.87 | 3.12 | 3.12 | 7.59% | 733,972 |
| Mar 13, 2025 | 3.00 | 3.07 | 2.78 | 2.90 | 2.90 | -4.29% | 553,181 |
| Mar 12, 2025 | 3.02 | 3.09 | 2.93 | 3.03 | 3.03 | 2.36% | 380,827 |
| Mar 11, 2025 | 3.00 | 3.02 | 2.82 | 2.96 | 2.96 | -0.34% | 799,357 |
| Mar 10, 2025 | 3.11 | 3.13 | 2.90 | 2.97 | 2.97 | -5.41% | 350,613 |
| Mar 7, 2025 | 3.22 | 3.29 | 3.10 | 3.14 | 3.14 | -2.48% | 205,579 |
| Mar 6, 2025 | 3.18 | 3.34 | 3.06 | 3.22 | 3.22 | -0.92% | 301,276 |
| Mar 5, 2025 | 3.29 | 3.41 | 3.23 | 3.25 | 3.25 | -0.61% | 405,771 |
| Mar 4, 2025 | 3.12 | 3.33 | 3.01 | 3.27 | 3.27 | 0.93% | 402,085 |
| Mar 3, 2025 | 3.57 | 3.62 | 3.10 | 3.24 | 3.24 | -9.75% | 704,318 |
| Feb 28, 2025 | 3.36 | 3.62 | 3.27 | 3.59 | 3.59 | 6.53% | 368,524 |
| Feb 27, 2025 | 3.31 | 3.46 | 3.25 | 3.37 | 3.37 | 1.51% | 577,260 |
| Feb 26, 2025 | 3.67 | 3.84 | 3.20 | 3.32 | 3.32 | -10.27% | 648,400 |
| Feb 25, 2025 | 3.58 | 3.80 | 3.36 | 3.70 | 3.70 | - | 444,579 |
| Feb 24, 2025 | 3.80 | 3.89 | 3.69 | 3.70 | 3.70 | -3.90% | 353,013 |
| Feb 21, 2025 | 3.90 | 3.91 | 3.82 | 3.85 | 3.85 | - | 283,515 |
| Feb 20, 2025 | 3.83 | 3.87 | 3.70 | 3.85 | 3.85 | 0.26% | 330,671 |
| Feb 19, 2025 | 3.75 | 3.88 | 3.64 | 3.84 | 3.84 | 1.86% | 286,564 |
| Feb 18, 2025 | 3.69 | 3.88 | 3.69 | 3.77 | 3.77 | 2.17% | 269,938 |
| Feb 14, 2025 | 3.76 | 3.94 | 3.63 | 3.69 | 3.69 | -0.54% | 848,394 |
| Feb 13, 2025 | 3.61 | 3.71 | 3.52 | 3.71 | 3.71 | 4.21% | 274,855 |
| Feb 12, 2025 | 3.37 | 3.59 | 3.37 | 3.56 | 3.56 | 3.49% | 310,898 |
| Feb 11, 2025 | 3.56 | 3.62 | 3.42 | 3.44 | 3.44 | -5.23% | 288,559 |
| Feb 10, 2025 | 3.68 | 3.72 | 3.56 | 3.63 | 3.63 | -1.63% | 266,037 |
| Feb 7, 2025 | 3.83 | 3.86 | 3.66 | 3.69 | 3.69 | -3.66% | 338,423 |
| Feb 6, 2025 | 3.92 | 3.93 | 3.81 | 3.83 | 3.83 | -2.05% | 436,996 |
| Feb 5, 2025 | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | 2.36% | 268,983 |
| Feb 4, 2025 | 3.79 | 3.89 | 3.67 | 3.82 | 3.82 | 0.26% | 261,668 |
| Feb 3, 2025 | 3.83 | 3.94 | 3.78 | 3.81 | 3.81 | -3.79% | 446,816 |
| Jan 31, 2025 | 4.18 | 4.24 | 3.93 | 3.96 | 3.96 | -5.26% | 353,498 |
| Jan 30, 2025 | 4.14 | 4.19 | 4.02 | 4.18 | 4.18 | 2.45% | 306,565 |
| Jan 29, 2025 | 4.05 | 4.13 | 3.93 | 4.08 | 4.08 | 0.74% | 426,144 |
| Jan 28, 2025 | 4.10 | 4.13 | 3.86 | 4.05 | 4.05 | -1.22% | 367,809 |
| Jan 27, 2025 | 4.14 | 4.33 | 4.07 | 4.10 | 4.10 | -1.44% | 684,970 |
| Jan 24, 2025 | 4.18 | 4.31 | 4.07 | 4.16 | 4.16 | 0.48% | 309,708 |
| Jan 23, 2025 | 4.06 | 4.15 | 3.97 | 4.14 | 4.14 | 1.22% | 403,540 |
| Jan 22, 2025 | 3.98 | 4.14 | 3.93 | 4.09 | 4.09 | 2.25% | 366,577 |
| Jan 21, 2025 | 4.01 | 4.08 | 3.95 | 4.00 | 4.00 | 1.01% | 867,974 |
| Jan 17, 2025 | 4.04 | 4.08 | 3.90 | 3.96 | 3.96 | -0.50% | 464,824 |
| Jan 16, 2025 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -2.93% | 584,300 |