Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
6.82
-0.12 (-1.73%)
At close: Aug 7, 2025, 4:00 PM
6.80
-0.01 (-0.15%)
Pre-market: Aug 8, 2025, 7:00 AM EDT
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 7.66 | 8.50 | 6.96 | 7.59 | 7.59 | -2.82% | 7,188,699 |
| Jul 28, 2025 | 7.84 | 8.45 | 7.55 | 7.81 | 7.81 | - | 1,065,377 |
| Jul 25, 2025 | 7.78 | 7.99 | 7.55 | 7.81 | 7.81 | -0.13% | 464,420 |
| Jul 24, 2025 | 7.90 | 8.03 | 7.63 | 7.82 | 7.82 | -1.14% | 565,736 |
| Jul 23, 2025 | 7.08 | 7.94 | 7.04 | 7.91 | 7.91 | 12.20% | 403,816 |
| Jul 22, 2025 | 7.12 | 7.31 | 6.98 | 7.05 | 7.05 | -0.70% | 378,957 |
| Jul 21, 2025 | 7.62 | 7.81 | 7.03 | 7.10 | 7.10 | -7.19% | 608,075 |
| Jul 18, 2025 | 8.03 | 8.10 | 7.63 | 7.65 | 7.65 | -3.65% | 397,443 |
| Jul 17, 2025 | 7.86 | 8.02 | 7.77 | 7.94 | 7.94 | 0.76% | 227,058 |
| Jul 16, 2025 | 7.88 | 8.03 | 7.68 | 7.88 | 7.88 | 0.51% | 305,373 |
| Jul 15, 2025 | 7.92 | 8.04 | 7.62 | 7.84 | 7.84 | -0.76% | 357,215 |
| Jul 14, 2025 | 7.70 | 8.14 | 7.57 | 7.90 | 7.90 | 0.89% | 543,842 |
| Jul 11, 2025 | 7.92 | 8.27 | 7.82 | 7.83 | 7.83 | -2.25% | 688,948 |
| Jul 10, 2025 | 7.92 | 8.03 | 7.35 | 8.01 | 8.01 | 1.26% | 609,292 |
| Jul 9, 2025 | 7.98 | 8.18 | 7.70 | 7.91 | 7.91 | 0.76% | 937,786 |
| Jul 8, 2025 | 7.09 | 7.93 | 6.99 | 7.85 | 7.85 | 11.82% | 1,173,365 |
| Jul 7, 2025 | 6.86 | 7.25 | 6.75 | 7.02 | 7.02 | 1.45% | 427,243 |
| Jul 3, 2025 | 6.95 | 6.95 | 6.65 | 6.92 | 6.92 | -0.14% | 146,358 |
| Jul 2, 2025 | 6.82 | 7.12 | 6.56 | 6.93 | 6.93 | 1.32% | 381,941 |
| Jul 1, 2025 | 6.72 | 6.91 | 6.16 | 6.84 | 6.84 | -0.58% | 871,421 |
| Jun 30, 2025 | 7.10 | 7.27 | 6.87 | 6.88 | 6.88 | -3.10% | 1,022,905 |
| Jun 27, 2025 | 7.42 | 7.70 | 6.98 | 7.10 | 7.10 | -3.79% | 1,208,769 |
| 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 |