Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.530
+0.020 (0.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Fulcrum Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.503.533.393.533.530.57%231,927
Apr 24, 20253.613.623.443.513.51-2.23%215,361
Apr 23, 20253.843.873.503.593.59-1.64%712,766
Apr 22, 20253.473.873.473.653.655.49%583,705
Apr 21, 20253.253.573.173.463.465.17%369,584
Apr 17, 20253.053.323.053.293.297.52%350,553
Apr 16, 20253.023.092.923.063.060.66%202,913
Apr 15, 20252.903.052.893.043.044.11%225,172
Apr 14, 20252.782.992.712.922.928.55%278,227
Apr 11, 20252.692.712.542.692.692.48%162,190
Apr 10, 20252.772.812.492.632.63-8.85%239,233
Apr 9, 20252.603.002.572.882.889.09%358,467
Apr 8, 20252.832.882.582.642.64-2.94%399,749
Apr 7, 20252.462.742.322.722.728.37%758,033
Apr 4, 20252.492.572.402.512.51-1.57%346,346
Apr 3, 20252.732.812.542.552.55-9.89%358,889
Apr 2, 20252.712.902.712.832.832.54%246,375
Apr 1, 20252.882.912.672.762.76-4.17%335,603
Mar 31, 20252.913.012.882.882.88-4.32%260,828
Mar 28, 20253.083.132.993.013.01-2.59%143,456
Mar 27, 20253.033.153.023.093.092.32%139,022
Mar 26, 20253.173.173.003.023.02-2.89%143,864
Mar 25, 20253.283.353.073.113.11-3.12%165,588
Mar 24, 20253.213.263.183.213.211.90%192,265
Mar 21, 20253.063.172.973.153.154.30%1,228,809
Mar 20, 20252.953.102.953.023.021.68%295,758
Mar 19, 20253.013.082.942.972.97-1.66%1,043,457
Mar 18, 20253.093.122.993.023.02-3.21%369,070
Mar 17, 20253.123.212.983.123.12-527,389
Mar 14, 20252.953.212.873.123.127.59%733,972
Mar 13, 20253.003.072.782.902.90-4.29%553,181
Mar 12, 20253.023.092.933.033.032.36%380,827
Mar 11, 20253.003.022.822.962.96-0.34%799,357
Mar 10, 20253.113.132.902.972.97-5.41%350,613
Mar 7, 20253.223.293.103.143.14-2.48%205,579
Mar 6, 20253.183.343.063.223.22-0.92%301,276
Mar 5, 20253.293.413.233.253.25-0.61%405,771
Mar 4, 20253.123.333.013.273.270.93%402,085
Mar 3, 20253.573.623.103.243.24-9.75%704,318
Feb 28, 20253.363.623.273.593.596.53%368,524
Feb 27, 20253.313.463.253.373.371.51%577,260
Feb 26, 20253.673.843.203.323.32-10.27%648,400
Feb 25, 20253.583.803.363.703.70-444,579
Feb 24, 20253.803.893.693.703.70-3.90%353,013
Feb 21, 20253.903.913.823.853.85-283,515
Feb 20, 20253.833.873.703.853.850.26%330,671
Feb 19, 20253.753.883.643.843.841.86%286,564
Feb 18, 20253.693.883.693.773.772.17%269,938
Feb 14, 20253.763.943.633.693.69-0.54%848,394
Feb 13, 20253.613.713.523.713.714.21%274,855