Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
7.38
+0.22 (3.07%)
Jun 26, 2025, 4:00 PM - Market closed
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.19 | 7.40 | 7.06 | 7.38 | 7.38 | 3.07% | 378,064 |
| Jun 25, 2025 | 7.17 | 7.26 | 6.95 | 7.16 | 7.16 | -0.42% | 263,403 |
| Jun 24, 2025 | 7.34 | 7.48 | 7.15 | 7.19 | 7.19 | 0.28% | 528,249 |
| Jun 23, 2025 | 6.98 | 7.45 | 6.83 | 7.17 | 7.17 | 2.50% | 1,027,047 |
| Jun 20, 2025 | 6.37 | 7.21 | 6.28 | 7.00 | 7.00 | 9.98% | 607,057 |
| Jun 18, 2025 | 6.42 | 6.74 | 6.33 | 6.36 | 6.36 | -1.09% | 390,308 |
| Jun 17, 2025 | 6.78 | 6.87 | 6.33 | 6.43 | 6.43 | -5.44% | 685,257 |
| Jun 16, 2025 | 6.83 | 6.97 | 6.61 | 6.80 | 6.80 | -0.73% | 682,299 |
| Jun 13, 2025 | 6.60 | 6.93 | 6.60 | 6.85 | 6.85 | 1.03% | 247,184 |
| Jun 12, 2025 | 6.74 | 6.92 | 6.66 | 6.78 | 6.78 | -0.73% | 302,411 |
| Jun 11, 2025 | 6.93 | 7.17 | 6.68 | 6.83 | 6.83 | -1.01% | 464,290 |
| Jun 10, 2025 | 7.12 | 7.23 | 6.89 | 6.90 | 6.90 | -3.09% | 394,397 |
| Jun 9, 2025 | 7.30 | 7.39 | 6.99 | 7.12 | 7.12 | -1.79% | 229,538 |
| Jun 6, 2025 | 7.23 | 7.40 | 7.10 | 7.25 | 7.25 | 1.97% | 388,347 |
| Jun 5, 2025 | 7.03 | 7.40 | 6.89 | 7.11 | 7.11 | 1.14% | 336,903 |
| Jun 4, 2025 | 7.03 | 7.10 | 6.83 | 7.03 | 7.03 | -0.07% | 370,152 |
| Jun 3, 2025 | 6.96 | 7.17 | 6.82 | 7.04 | 7.04 | 1.08% | 430,854 |
| Jun 2, 2025 | 6.97 | 7.11 | 6.64 | 6.96 | 6.96 | 1.24% | 391,896 |
| 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 |