Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.800
0.00 (0.00%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Fulcrum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | - | 814,752 |
| Sep 10, 2026 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -1.04% | 1,327,899 |
| Sep 9, 2026 | 3.82 | 3.85 | 3.78 | 3.84 | 3.84 | 0.52% | 1,384,974 |
| Sep 8, 2026 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | -0.78% | 1,109,046 |
| Sep 4, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 1,004,738 |
| Sep 3, 2026 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 1,435,271 |
| Sep 2, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -0.52% | 1,633,408 |
| Sep 1, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | -0.51% | 1,681,864 |
| Aug 31, 2026 | 3.83 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 1,798,203 |
| Aug 28, 2026 | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | - | 1,890,636 |
| Aug 27, 2026 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | -0.26% | 785,024 |
| Aug 26, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - | 854,863 |
| Aug 25, 2026 | 3.87 | 3.89 | 3.84 | 3.86 | 3.86 | 0.52% | 1,320,218 |
| Aug 24, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | 3.84 | 0.26% | 856,383 |
| Aug 21, 2026 | 3.85 | 3.90 | 3.78 | 3.83 | 3.83 | -0.52% | 1,512,611 |
| Aug 20, 2026 | 3.88 | 3.91 | 3.81 | 3.85 | 3.85 | -1.53% | 1,197,680 |
| Aug 19, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 2,179,466 |
| Aug 18, 2026 | 3.85 | 3.90 | 3.75 | 3.87 | 3.87 | 0.78% | 2,751,104 |
| Aug 17, 2026 | 3.81 | 3.90 | 3.75 | 3.84 | 3.84 | 2.67% | 8,439,984 |
| Aug 14, 2026 | 3.70 | 3.76 | 3.65 | 3.74 | 3.74 | 0.81% | 980,415 |
| Aug 13, 2026 | 3.75 | 3.76 | 3.64 | 3.71 | 3.71 | -0.27% | 1,357,468 |
| Aug 12, 2026 | 3.70 | 3.74 | 3.62 | 3.72 | 3.72 | 0.81% | 901,395 |
| Aug 11, 2026 | 3.77 | 3.78 | 3.66 | 3.69 | 3.69 | -1.60% | 804,119 |
| Aug 10, 2026 | 3.85 | 3.87 | 3.74 | 3.75 | 3.75 | -3.60% | 1,122,442 |
| Aug 7, 2026 | 3.83 | 3.91 | 3.77 | 3.89 | 3.89 | 3.18% | 1,460,133 |
| Aug 6, 2026 | 3.76 | 3.82 | 3.69 | 3.77 | 3.77 | - | 1,041,519 |
| Aug 5, 2026 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | -0.79% | 1,254,207 |
| Aug 4, 2026 | 3.73 | 3.84 | 3.70 | 3.80 | 3.80 | 2.43% | 2,349,312 |
| Aug 3, 2026 | 3.63 | 3.73 | 3.54 | 3.71 | 3.71 | 3.63% | 2,262,468 |
| Jul 31, 2026 | 3.72 | 3.73 | 3.47 | 3.58 | 3.58 | -3.76% | 3,525,043 |
| Jul 30, 2026 | 3.60 | 3.75 | 3.58 | 3.72 | 3.72 | 2.76% | 1,146,948 |
| Jul 29, 2026 | 3.69 | 3.76 | 3.59 | 3.62 | 3.62 | -2.69% | 1,112,788 |
| Jul 28, 2026 | 3.73 | 3.76 | 3.62 | 3.72 | 3.72 | -0.27% | 1,204,643 |
| Jul 27, 2026 | 3.76 | 3.81 | 3.70 | 3.73 | 3.73 | 0.27% | 589,764 |
| Jul 24, 2026 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -1.06% | 572,861 |
| Jul 23, 2026 | 3.64 | 3.78 | 3.63 | 3.76 | 3.76 | 1.62% | 830,085 |
| Jul 22, 2026 | 3.69 | 3.74 | 3.61 | 3.70 | 3.70 | 0.54% | 1,422,212 |
| Jul 21, 2026 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | 1.66% | 1,525,979 |
| Jul 20, 2026 | 3.71 | 3.78 | 3.58 | 3.62 | 3.62 | -0.82% | 822,199 |
| Jul 17, 2026 | 3.47 | 3.79 | 3.46 | 3.65 | 3.65 | 4.29% | 2,304,782 |
| Jul 16, 2026 | 3.77 | 3.78 | 3.45 | 3.50 | 3.50 | -1.69% | 2,724,689 |
| Jul 15, 2026 | 3.60 | 3.62 | 3.49 | 3.56 | 3.56 | -0.84% | 1,019,091 |
| Jul 14, 2026 | 3.59 | 3.64 | 3.50 | 3.59 | 3.59 | 1.41% | 1,301,232 |
| Jul 13, 2026 | 3.50 | 3.55 | 3.41 | 3.54 | 3.54 | 1.14% | 1,721,383 |
| Jul 10, 2026 | 3.59 | 3.62 | 3.41 | 3.50 | 3.50 | -2.51% | 1,557,850 |
| Jul 9, 2026 | 3.73 | 3.75 | 3.53 | 3.59 | 3.59 | -3.75% | 1,877,702 |
| Jul 8, 2026 | 3.75 | 3.77 | 3.61 | 3.73 | 3.73 | -1.06% | 2,560,012 |
| Jul 7, 2026 | 3.72 | 3.89 | 3.71 | 3.77 | 3.77 | 1.34% | 2,751,781 |
| Jul 6, 2026 | 3.85 | 3.90 | 3.66 | 3.72 | 3.72 | -3.12% | 1,490,186 |
| Jul 2, 2026 | 3.69 | 3.85 | 3.64 | 3.84 | 3.84 | 5.49% | 1,709,759 |