Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
9.62
+0.38 (4.11%)
Oct 8, 2025, 2:48 PM EDT - Market open
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.40 | 9.88 | 9.27 | 9.80 | - | 6.06% | 153,323 |
| Oct 7, 2025 | 9.50 | 9.60 | 9.11 | 9.24 | 9.24 | -2.74% | 356,452 |
| Oct 6, 2025 | 9.14 | 9.65 | 9.05 | 9.50 | 9.50 | 3.04% | 457,695 |
| Oct 3, 2025 | 9.65 | 9.70 | 9.16 | 9.22 | 9.22 | -3.05% | 328,152 |
| Oct 2, 2025 | 9.28 | 9.56 | 9.11 | 9.51 | 9.51 | 1.93% | 433,512 |
| Oct 1, 2025 | 9.32 | 9.49 | 8.99 | 9.33 | 9.33 | 1.41% | 1,013,414 |
| Sep 30, 2025 | 8.60 | 9.30 | 8.50 | 9.20 | 9.20 | 6.11% | 912,963 |
| Sep 29, 2025 | 8.85 | 8.87 | 8.33 | 8.67 | 8.67 | -1.92% | 313,815 |
| Sep 26, 2025 | 8.56 | 8.96 | 8.43 | 8.84 | 8.84 | 4.00% | 605,611 |
| Sep 25, 2025 | 8.18 | 8.52 | 7.94 | 8.50 | 8.50 | 3.03% | 868,469 |
| Sep 24, 2025 | 7.29 | 8.29 | 7.28 | 8.25 | 8.25 | 12.24% | 521,147 |
| Sep 23, 2025 | 7.47 | 7.55 | 7.21 | 7.35 | 7.35 | -1.34% | 299,932 |
| Sep 22, 2025 | 7.42 | 7.52 | 7.21 | 7.45 | 7.45 | 0.81% | 272,368 |
| Sep 19, 2025 | 7.54 | 7.54 | 7.28 | 7.39 | 7.39 | -1.99% | 2,098,632 |
| Sep 18, 2025 | 7.38 | 7.65 | 7.25 | 7.54 | 7.54 | 3.01% | 286,983 |
| Sep 17, 2025 | 7.34 | 7.47 | 7.20 | 7.32 | 7.32 | 0.27% | 264,209 |
| Sep 16, 2025 | 7.10 | 7.50 | 7.00 | 7.30 | 7.30 | 3.25% | 380,536 |
| Sep 15, 2025 | 6.98 | 7.13 | 6.69 | 7.07 | 7.07 | 1.00% | 427,826 |
| Sep 12, 2025 | 6.97 | 7.06 | 6.74 | 7.00 | 7.00 | 0.14% | 353,055 |
| Sep 11, 2025 | 7.00 | 7.17 | 6.88 | 6.99 | 6.99 | - | 351,864 |
| Sep 10, 2025 | 7.20 | 7.20 | 6.88 | 6.99 | 6.99 | -3.45% | 464,964 |
| Sep 9, 2025 | 7.25 | 7.41 | 7.07 | 7.24 | 7.24 | -0.41% | 477,381 |
| Sep 8, 2025 | 7.66 | 7.68 | 7.21 | 7.27 | 7.27 | -5.09% | 416,954 |
| Sep 5, 2025 | 6.90 | 7.87 | 6.85 | 7.66 | 7.66 | 11.34% | 599,080 |
| Sep 4, 2025 | 6.54 | 7.01 | 6.35 | 6.88 | 6.88 | 5.52% | 431,747 |
| Sep 3, 2025 | 6.36 | 6.56 | 6.36 | 6.52 | 6.52 | 1.72% | 221,584 |
| Sep 2, 2025 | 6.40 | 6.75 | 6.39 | 6.41 | 6.41 | -1.08% | 327,967 |
| Aug 29, 2025 | 6.71 | 6.71 | 6.40 | 6.48 | 6.48 | -2.56% | 181,855 |
| Aug 28, 2025 | 6.69 | 6.85 | 6.62 | 6.65 | 6.65 | 0.30% | 196,908 |
| Aug 27, 2025 | 6.51 | 6.69 | 6.50 | 6.63 | 6.63 | 1.69% | 227,121 |
| Aug 26, 2025 | 6.44 | 6.57 | 6.36 | 6.52 | 6.52 | 1.72% | 1,193,289 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.35 | 6.41 | 6.41 | -6.83% | 277,776 |
| Aug 22, 2025 | 6.57 | 6.92 | 6.45 | 6.88 | 6.88 | 5.52% | 362,286 |
| Aug 21, 2025 | 6.52 | 6.66 | 6.44 | 6.52 | 6.52 | -0.76% | 440,655 |
| Aug 20, 2025 | 6.62 | 6.64 | 6.39 | 6.57 | 6.57 | -0.61% | 291,771 |
| Aug 19, 2025 | 6.64 | 6.67 | 6.42 | 6.61 | 6.61 | -0.45% | 343,785 |
| Aug 18, 2025 | 6.83 | 7.09 | 6.57 | 6.64 | 6.64 | -2.64% | 475,521 |
| Aug 15, 2025 | 6.62 | 6.84 | 6.51 | 6.82 | 6.82 | 3.33% | 516,852 |
| Aug 14, 2025 | 6.77 | 6.87 | 6.54 | 6.60 | 6.60 | -3.65% | 560,874 |
| Aug 13, 2025 | 6.61 | 6.93 | 6.54 | 6.85 | 6.85 | 4.74% | 307,455 |
| Aug 12, 2025 | 6.39 | 6.58 | 6.28 | 6.54 | 6.54 | 3.15% | 443,262 |
| Aug 11, 2025 | 6.52 | 6.60 | 6.28 | 6.34 | 6.34 | -2.31% | 412,959 |
| Aug 8, 2025 | 6.86 | 6.88 | 6.47 | 6.49 | 6.49 | -4.70% | 412,512 |
| Aug 7, 2025 | 6.86 | 7.00 | 6.67 | 6.81 | 6.81 | -1.87% | 325,083 |
| Aug 6, 2025 | 6.88 | 6.95 | 6.58 | 6.94 | 6.94 | 0.87% | 1,078,932 |
| Aug 5, 2025 | 6.94 | 7.00 | 6.64 | 6.88 | 6.88 | -1.15% | 517,139 |
| Aug 4, 2025 | 6.87 | 7.03 | 6.51 | 6.96 | 6.96 | 1.90% | 1,091,302 |
| Aug 1, 2025 | 6.64 | 7.12 | 6.56 | 6.83 | 6.83 | 1.49% | 1,006,832 |
| Jul 31, 2025 | 6.71 | 6.84 | 6.50 | 6.73 | 6.73 | -2.46% | 974,186 |
| Jul 30, 2025 | 7.60 | 7.60 | 6.72 | 6.90 | 6.90 | -9.09% | 1,780,565 |