Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
2.990
-0.020 (-0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.98 | 3.06 | 2.96 | 2.99 | 2.99 | -0.66% | 782,468 |
| Nov 19, 2024 | 3.03 | 3.03 | 2.86 | 3.01 | 3.01 | -0.66% | 725,621 |
| Nov 18, 2024 | 3.01 | 3.10 | 2.93 | 3.03 | 3.03 | 0.83% | 2,355,192 |
| Nov 15, 2024 | 3.30 | 3.30 | 2.95 | 3.01 | 3.01 | -9.49% | 1,275,700 |
| Nov 14, 2024 | 3.57 | 3.57 | 3.28 | 3.32 | 3.32 | -6.74% | 654,327 |
| Nov 13, 2024 | 3.94 | 3.94 | 3.52 | 3.56 | 3.56 | -2.20% | 870,243 |
| Nov 12, 2024 | 3.72 | 3.82 | 3.54 | 3.64 | 3.64 | - | 874,674 |
| Nov 11, 2024 | 3.52 | 3.72 | 3.52 | 3.64 | 3.64 | 4.30% | 657,359 |
| Nov 8, 2024 | 3.50 | 3.53 | 3.38 | 3.49 | 3.49 | 0.29% | 502,218 |
| Nov 7, 2024 | 3.43 | 3.63 | 3.42 | 3.48 | 3.48 | 1.46% | 1,159,717 |
| Nov 6, 2024 | 3.43 | 3.48 | 3.25 | 3.43 | 3.43 | 3.31% | 1,583,167 |
| Nov 5, 2024 | 3.28 | 3.35 | 3.21 | 3.32 | 3.32 | 1.84% | 989,213 |
| Nov 4, 2024 | 3.20 | 3.38 | 3.13 | 3.26 | 3.26 | 1.56% | 843,623 |
| Nov 1, 2024 | 3.17 | 3.22 | 3.14 | 3.21 | 3.21 | 1.58% | 420,759 |
| Oct 31, 2024 | 3.25 | 3.28 | 3.13 | 3.16 | 3.16 | -2.47% | 433,723 |
| Oct 30, 2024 | 3.21 | 3.30 | 3.18 | 3.24 | 3.24 | - | 430,896 |
| Oct 29, 2024 | 3.24 | 3.31 | 3.20 | 3.24 | 3.24 | - | 340,487 |
| Oct 28, 2024 | 3.24 | 3.30 | 3.21 | 3.24 | 3.24 | 1.57% | 696,064 |
| Oct 25, 2024 | 3.23 | 3.30 | 3.17 | 3.19 | 3.19 | -1.54% | 510,622 |
| Oct 24, 2024 | 3.24 | 3.33 | 3.21 | 3.24 | 3.24 | -0.31% | 361,549 |
| Oct 23, 2024 | 3.40 | 3.46 | 3.18 | 3.25 | 3.25 | -4.13% | 902,263 |
| Oct 22, 2024 | 3.49 | 3.56 | 3.36 | 3.39 | 3.39 | -3.42% | 541,473 |
| Oct 21, 2024 | 3.52 | 3.59 | 3.48 | 3.51 | 3.51 | - | 503,663 |
| Oct 18, 2024 | 3.54 | 3.67 | 3.44 | 3.51 | 3.51 | -1.13% | 719,290 |
| Oct 17, 2024 | 3.60 | 3.70 | 3.44 | 3.55 | 3.55 | -1.93% | 656,267 |
| Oct 16, 2024 | 3.69 | 3.75 | 3.53 | 3.62 | 3.62 | -1.09% | 1,066,446 |
| Oct 15, 2024 | 3.58 | 3.71 | 3.49 | 3.66 | 3.66 | 2.52% | 493,734 |
| Oct 14, 2024 | 3.46 | 3.58 | 3.45 | 3.57 | 3.57 | 2.59% | 424,128 |
| Oct 11, 2024 | 3.28 | 3.50 | 3.26 | 3.48 | 3.48 | 6.42% | 651,483 |
| Oct 10, 2024 | 3.39 | 3.44 | 3.18 | 3.27 | 3.27 | -4.11% | 685,694 |
| Oct 9, 2024 | 3.53 | 3.54 | 3.36 | 3.41 | 3.41 | -3.67% | 542,608 |
| Oct 8, 2024 | 3.60 | 3.63 | 3.51 | 3.54 | 3.54 | -0.84% | 640,740 |
| Oct 7, 2024 | 3.78 | 3.78 | 3.55 | 3.57 | 3.57 | -6.54% | 702,929 |
| Oct 4, 2024 | 3.72 | 3.84 | 3.69 | 3.82 | 3.82 | 4.23% | 704,559 |
| Oct 3, 2024 | 3.82 | 3.89 | 3.63 | 3.67 | 3.67 | -5.30% | 732,151 |
| Oct 2, 2024 | 3.60 | 3.92 | 3.55 | 3.87 | 3.87 | 7.50% | 1,076,585 |
| Oct 1, 2024 | 3.58 | 3.72 | 3.53 | 3.60 | 3.60 | 0.84% | 854,423 |
| Sep 30, 2024 | 3.75 | 3.83 | 3.57 | 3.57 | 3.57 | -5.31% | 880,051 |
| Sep 27, 2024 | 4.06 | 4.23 | 3.77 | 3.77 | 3.77 | -5.75% | 1,901,211 |
| Sep 26, 2024 | 3.52 | 4.75 | 3.52 | 4.00 | 4.00 | 15.27% | 7,640,778 |
| Sep 25, 2024 | 3.21 | 3.50 | 3.10 | 3.47 | 3.47 | 8.10% | 1,872,235 |
| Sep 24, 2024 | 3.19 | 3.25 | 3.10 | 3.21 | 3.21 | 0.31% | 993,464 |
| Sep 23, 2024 | 3.40 | 3.42 | 3.17 | 3.20 | 3.20 | -4.76% | 1,087,994 |
| Sep 20, 2024 | 3.41 | 3.44 | 3.31 | 3.36 | 3.36 | -2.61% | 1,956,784 |
| Sep 19, 2024 | 3.48 | 3.61 | 3.43 | 3.45 | 3.45 | 0.29% | 1,097,614 |
| Sep 18, 2024 | 3.45 | 3.55 | 3.34 | 3.44 | 3.44 | -1.43% | 1,475,194 |
| Sep 17, 2024 | 3.23 | 3.81 | 3.18 | 3.49 | 3.49 | 9.75% | 4,465,796 |
| Sep 16, 2024 | 3.17 | 3.40 | 3.12 | 3.18 | 3.18 | - | 2,922,930 |
| Sep 13, 2024 | 3.44 | 3.50 | 3.00 | 3.18 | 3.18 | -7.56% | 7,663,136 |
| Sep 12, 2024 | 2.94 | 3.69 | 2.87 | 3.44 | 3.44 | -61.13% | 34,225,834 |
| Sep 11, 2024 | 8.37 | 8.87 | 8.30 | 8.85 | 8.85 | 4.98% | 716,511 |
| Sep 10, 2024 | 8.64 | 8.84 | 8.35 | 8.43 | 8.43 | -2.32% | 514,809 |
| Sep 9, 2024 | 8.90 | 9.30 | 8.50 | 8.63 | 8.63 | 1.05% | 994,417 |
| Sep 6, 2024 | 8.68 | 8.76 | 8.37 | 8.54 | 8.54 | -1.04% | 575,774 |
| Sep 5, 2024 | 8.28 | 8.71 | 8.08 | 8.63 | 8.63 | 4.61% | 724,269 |
| Sep 4, 2024 | 8.00 | 8.53 | 7.99 | 8.25 | 8.25 | 1.85% | 589,526 |
| Sep 3, 2024 | 8.54 | 8.82 | 7.94 | 8.10 | 8.10 | -5.26% | 764,958 |
| Aug 30, 2024 | 8.77 | 8.96 | 8.35 | 8.55 | 8.55 | -2.17% | 494,748 |
| Aug 29, 2024 | 8.92 | 9.09 | 8.68 | 8.74 | 8.74 | -1.47% | 488,695 |
| Aug 28, 2024 | 8.90 | 9.04 | 8.63 | 8.87 | 8.87 | 0.17% | 512,092 |
| Aug 27, 2024 | 9.63 | 9.80 | 8.81 | 8.86 | 8.86 | -9.09% | 880,576 |
| Aug 26, 2024 | 9.18 | 9.90 | 9.03 | 9.74 | 9.74 | 6.22% | 1,065,642 |
| Aug 23, 2024 | 8.86 | 9.25 | 8.81 | 9.17 | 9.17 | 4.32% | 1,310,016 |
| Aug 22, 2024 | 9.56 | 9.60 | 8.76 | 8.79 | 8.79 | -7.86% | 791,115 |
| Aug 21, 2024 | 9.37 | 9.68 | 9.22 | 9.54 | 9.54 | 1.27% | 496,250 |
| Aug 20, 2024 | 9.29 | 9.52 | 9.06 | 9.42 | 9.42 | 0.86% | 704,144 |
| Aug 19, 2024 | 9.13 | 9.50 | 8.95 | 9.34 | 9.34 | 1.08% | 953,384 |
| Aug 16, 2024 | 9.73 | 9.86 | 9.20 | 9.24 | 9.24 | -4.64% | 770,523 |
| Aug 15, 2024 | 9.22 | 10.13 | 9.17 | 9.69 | 9.69 | 7.43% | 1,067,983 |
| Aug 14, 2024 | 9.26 | 9.26 | 8.70 | 9.02 | 9.02 | -1.64% | 572,604 |
| Aug 13, 2024 | 9.12 | 9.46 | 9.01 | 9.17 | 9.17 | 1.78% | 764,076 |
| Aug 12, 2024 | 8.92 | 9.01 | 8.54 | 9.01 | 9.01 | 1.69% | 618,418 |
| Aug 9, 2024 | 8.95 | 9.01 | 8.43 | 8.86 | 8.86 | -1.01% | 580,841 |
| Aug 8, 2024 | 8.45 | 8.95 | 8.20 | 8.95 | 8.95 | 7.96% | 596,181 |
| Aug 7, 2024 | 8.92 | 9.24 | 8.19 | 8.29 | 8.29 | -6.54% | 719,356 |
| Aug 6, 2024 | 8.61 | 9.01 | 8.30 | 8.87 | 8.87 | 4.85% | 772,593 |
| Aug 5, 2024 | 8.80 | 8.96 | 8.17 | 8.46 | 8.46 | -11.41% | 1,091,599 |
| Aug 2, 2024 | 8.62 | 9.78 | 8.33 | 9.55 | 9.55 | 5.99% | 2,350,526 |
| Aug 1, 2024 | 9.42 | 9.81 | 8.80 | 9.01 | 9.01 | -2.91% | 1,419,254 |
| Jul 31, 2024 | 8.95 | 9.73 | 8.33 | 9.28 | 9.28 | 10.34% | 1,466,096 |
| Jul 30, 2024 | 8.52 | 8.73 | 8.32 | 8.41 | 8.41 | -0.24% | 440,612 |
| Jul 29, 2024 | 8.88 | 8.99 | 8.32 | 8.43 | 8.43 | -5.07% | 284,903 |
| Jul 26, 2024 | 8.85 | 9.30 | 8.65 | 8.88 | 8.88 | 2.78% | 413,299 |
| Jul 25, 2024 | 8.57 | 8.87 | 8.48 | 8.64 | 8.64 | 0.93% | 376,283 |
| Jul 24, 2024 | 8.72 | 9.05 | 8.46 | 8.56 | 8.56 | -3.17% | 405,978 |
| Jul 23, 2024 | 8.57 | 9.14 | 8.57 | 8.84 | 8.84 | 2.79% | 525,011 |
| Jul 22, 2024 | 8.13 | 8.61 | 8.08 | 8.60 | 8.60 | 7.50% | 402,001 |
| Jul 19, 2024 | 8.24 | 8.25 | 7.92 | 8.00 | 8.00 | -1.48% | 434,950 |
| Jul 18, 2024 | 8.42 | 8.63 | 7.94 | 8.12 | 8.12 | -2.87% | 647,042 |
| Jul 17, 2024 | 8.41 | 8.96 | 8.28 | 8.36 | 8.36 | -3.46% | 713,664 |
| Jul 16, 2024 | 8.57 | 9.44 | 8.57 | 8.66 | 8.66 | 2.49% | 1,345,371 |
| Jul 15, 2024 | 8.11 | 8.75 | 8.02 | 8.45 | 8.45 | 5.49% | 1,263,810 |
| Jul 12, 2024 | 7.89 | 8.35 | 7.80 | 8.01 | 8.01 | 2.69% | 888,162 |
| Jul 11, 2024 | 7.30 | 8.04 | 7.24 | 7.80 | 7.80 | 10.01% | 1,225,456 |
| Jul 10, 2024 | 6.58 | 7.15 | 6.53 | 7.09 | 7.09 | 8.58% | 591,959 |
| Jul 9, 2024 | 6.02 | 6.55 | 6.02 | 6.53 | 6.53 | 7.93% | 586,285 |
| Jul 8, 2024 | 6.30 | 6.33 | 6.02 | 6.05 | 6.05 | -2.26% | 975,110 |
| Jul 5, 2024 | 6.13 | 6.24 | 5.92 | 6.19 | 6.19 | 0.57% | 657,292 |
| Jul 3, 2024 | 6.09 | 6.21 | 6.05 | 6.16 | 6.16 | 0.90% | 363,271 |
| Jul 2, 2024 | 6.28 | 6.31 | 6.09 | 6.10 | 6.10 | -3.33% | 542,419 |