Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
6.73
-0.21 (-3.03%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.93 | 7.00 | 6.68 | 6.73 | 6.73 | -3.03% | 386,300 |
| Mar 26, 2026 | 6.90 | 7.12 | 6.89 | 6.94 | 6.94 | -0.57% | 335,340 |
| Mar 25, 2026 | 6.78 | 7.16 | 6.78 | 6.98 | 6.98 | 4.18% | 505,835 |
| Mar 24, 2026 | 6.77 | 6.82 | 6.56 | 6.70 | 6.70 | -2.76% | 1,258,816 |
| Mar 23, 2026 | 6.98 | 7.11 | 6.75 | 6.89 | 6.89 | 1.77% | 875,894 |
| Mar 20, 2026 | 7.04 | 7.15 | 6.72 | 6.77 | 6.77 | -3.84% | 4,140,303 |
| Mar 19, 2026 | 6.87 | 7.04 | 6.72 | 7.04 | 7.04 | 1.73% | 1,437,352 |
| Mar 18, 2026 | 7.47 | 7.47 | 6.84 | 6.92 | 6.92 | -6.86% | 1,305,102 |
| Mar 17, 2026 | 7.43 | 7.65 | 7.30 | 7.43 | 7.43 | -0.13% | 1,617,536 |
| Mar 16, 2026 | 7.77 | 8.00 | 7.42 | 7.44 | 7.44 | -2.75% | 792,604 |
| Mar 13, 2026 | 7.63 | 7.83 | 7.34 | 7.65 | 7.65 | 0.26% | 536,827 |
| Mar 12, 2026 | 7.67 | 7.74 | 7.44 | 7.63 | 7.63 | -2.05% | 732,292 |
| Mar 11, 2026 | 7.94 | 8.07 | 7.49 | 7.79 | 7.79 | -2.75% | 1,057,458 |
| Mar 10, 2026 | 8.11 | 8.30 | 7.90 | 8.01 | 8.01 | 0.88% | 1,144,673 |
| Mar 9, 2026 | 7.82 | 8.12 | 7.59 | 7.94 | 7.94 | -2.82% | 1,033,787 |
| Mar 6, 2026 | 8.04 | 8.45 | 7.95 | 8.17 | 8.17 | 0.12% | 767,292 |
| Mar 5, 2026 | 8.20 | 8.24 | 7.93 | 8.16 | 8.16 | -2.28% | 957,071 |
| Mar 4, 2026 | 7.87 | 8.55 | 7.81 | 8.35 | 8.35 | 6.10% | 693,665 |
| Mar 3, 2026 | 7.67 | 8.40 | 7.58 | 7.87 | 7.87 | 0.77% | 1,605,976 |
| Mar 2, 2026 | 8.17 | 8.26 | 7.52 | 7.81 | 7.81 | -6.80% | 3,559,472 |
| Feb 27, 2026 | 8.68 | 8.84 | 8.25 | 8.38 | 8.38 | -4.01% | 758,244 |
| Feb 26, 2026 | 8.91 | 9.04 | 8.63 | 8.73 | 8.73 | -2.78% | 854,799 |
| Feb 25, 2026 | 8.36 | 9.34 | 8.33 | 8.98 | 8.98 | 4.66% | 2,233,019 |
| Feb 24, 2026 | 9.65 | 10.42 | 8.49 | 8.58 | 8.58 | -21.21% | 4,155,620 |
| Feb 23, 2026 | 11.08 | 11.39 | 10.58 | 10.89 | 10.89 | -1.00% | 1,121,079 |
| Feb 20, 2026 | 11.59 | 11.89 | 10.95 | 11.00 | 11.00 | -6.22% | 832,049 |
| Feb 19, 2026 | 10.83 | 12.03 | 10.83 | 11.73 | 11.73 | 7.22% | 1,103,137 |
| Feb 18, 2026 | 10.69 | 11.55 | 10.69 | 10.94 | 10.94 | 2.63% | 628,233 |
| Feb 17, 2026 | 10.51 | 10.82 | 10.25 | 10.66 | 10.66 | 0.28% | 810,518 |
| Feb 13, 2026 | 10.82 | 11.17 | 10.62 | 10.63 | 10.63 | -2.12% | 375,837 |
| 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 |