Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
6.82
+0.04 (0.59%)
At close: May 28, 2026, 4:00 PM EDT
6.82
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.78 | 6.83 | 6.68 | 6.82 | 6.82 | 0.59% | 313,646 |
| May 27, 2026 | 6.76 | 7.00 | 6.74 | 6.78 | 6.78 | 0.30% | 325,785 |
| May 26, 2026 | 6.58 | 6.79 | 6.46 | 6.76 | 6.76 | 2.89% | 369,161 |
| May 22, 2026 | 6.72 | 6.77 | 6.53 | 6.57 | 6.57 | -0.30% | 305,891 |
| May 21, 2026 | 6.31 | 6.64 | 6.22 | 6.59 | 6.59 | 3.78% | 402,630 |
| May 20, 2026 | 5.97 | 6.41 | 5.97 | 6.35 | 6.35 | 7.45% | 518,102 |
| May 19, 2026 | 6.04 | 6.10 | 5.88 | 5.91 | 5.91 | -2.96% | 478,243 |
| May 18, 2026 | 6.69 | 6.81 | 6.08 | 6.09 | 6.09 | -8.97% | 562,833 |
| May 15, 2026 | 6.98 | 7.03 | 6.63 | 6.69 | 6.69 | -5.91% | 431,144 |
| May 14, 2026 | 7.28 | 7.32 | 6.91 | 7.11 | 7.11 | -1.93% | 501,071 |
| May 13, 2026 | 6.95 | 7.28 | 6.86 | 7.25 | 7.25 | 4.17% | 535,712 |
| May 12, 2026 | 7.01 | 7.14 | 6.89 | 6.96 | 6.96 | -0.57% | 598,664 |
| May 11, 2026 | 7.21 | 7.50 | 6.93 | 7.00 | 7.00 | -0.14% | 633,953 |
| May 8, 2026 | 6.88 | 7.13 | 6.82 | 7.01 | 7.01 | 1.89% | 646,186 |
| May 7, 2026 | 7.11 | 7.14 | 6.85 | 6.88 | 6.88 | -3.23% | 459,330 |
| May 6, 2026 | 7.06 | 7.20 | 7.00 | 7.11 | 7.11 | 1.28% | 546,676 |
| May 5, 2026 | 7.06 | 7.22 | 6.85 | 7.02 | 7.02 | - | 599,304 |
| May 4, 2026 | 7.35 | 7.63 | 7.00 | 7.02 | 7.02 | -4.62% | 750,366 |
| May 1, 2026 | 7.11 | 7.41 | 7.00 | 7.36 | 7.36 | 3.23% | 767,198 |
| Apr 30, 2026 | 7.15 | 7.29 | 7.07 | 7.13 | 7.13 | -0.28% | 744,018 |
| Apr 29, 2026 | 7.32 | 7.44 | 6.88 | 7.15 | 7.15 | -3.90% | 1,027,672 |
| Apr 28, 2026 | 7.72 | 8.11 | 7.42 | 7.44 | 7.44 | -3.63% | 683,138 |
| Apr 27, 2026 | 7.49 | 7.89 | 7.01 | 7.72 | 7.72 | -1.53% | 1,145,305 |
| Apr 24, 2026 | 8.03 | 8.03 | 7.63 | 7.84 | 7.84 | -2.97% | 839,226 |
| Apr 23, 2026 | 7.67 | 8.30 | 7.65 | 8.08 | 8.08 | 4.26% | 718,506 |
| Apr 22, 2026 | 7.58 | 8.01 | 7.58 | 7.75 | 7.75 | 2.92% | 816,781 |
| Apr 21, 2026 | 8.00 | 8.03 | 7.48 | 7.53 | 7.53 | -5.16% | 839,001 |
| Apr 20, 2026 | 8.23 | 8.37 | 7.88 | 7.94 | 7.94 | -4.22% | 727,026 |
| Apr 17, 2026 | 8.14 | 8.37 | 7.88 | 8.29 | 8.29 | 3.75% | 1,037,200 |
| Apr 16, 2026 | 8.25 | 8.27 | 7.91 | 7.99 | 7.99 | -3.15% | 997,598 |
| Apr 15, 2026 | 7.92 | 8.25 | 7.86 | 8.25 | 8.25 | 4.43% | 705,832 |
| Apr 14, 2026 | 7.79 | 8.12 | 7.68 | 7.90 | 7.90 | 2.20% | 1,036,048 |
| Apr 13, 2026 | 7.52 | 7.79 | 7.52 | 7.73 | 7.73 | 2.38% | 570,384 |
| Apr 10, 2026 | 7.88 | 7.89 | 7.40 | 7.55 | 7.55 | -4.55% | 1,054,782 |
| Apr 9, 2026 | 7.83 | 8.03 | 7.82 | 7.91 | 7.91 | 0.13% | 600,696 |
| Apr 8, 2026 | 8.20 | 8.26 | 7.75 | 7.90 | 7.90 | 0.89% | 553,355 |
| Apr 7, 2026 | 7.74 | 7.90 | 7.39 | 7.83 | 7.83 | - | 911,881 |
| Apr 6, 2026 | 8.01 | 8.30 | 7.82 | 7.83 | 7.83 | -2.61% | 756,595 |
| Apr 2, 2026 | 7.31 | 8.11 | 7.30 | 8.04 | 8.04 | 7.49% | 1,012,333 |
| Apr 1, 2026 | 7.75 | 7.99 | 7.43 | 7.48 | 7.48 | -2.48% | 737,893 |
| Mar 31, 2026 | 6.76 | 8.00 | 6.76 | 7.67 | 7.67 | 16.57% | 4,644,563 |
| Mar 30, 2026 | 6.89 | 6.89 | 6.47 | 6.58 | 6.58 | -2.23% | 559,567 |
| Mar 27, 2026 | 6.93 | 7.00 | 6.68 | 6.73 | 6.73 | -3.03% | 390,887 |
| Mar 26, 2026 | 6.90 | 7.12 | 6.89 | 6.94 | 6.94 | -0.57% | 342,530 |
| Mar 25, 2026 | 6.78 | 7.16 | 6.78 | 6.98 | 6.98 | 4.18% | 507,376 |
| Mar 24, 2026 | 6.77 | 6.82 | 6.56 | 6.70 | 6.70 | -2.76% | 1,259,618 |
| Mar 23, 2026 | 6.98 | 7.11 | 6.75 | 6.89 | 6.89 | 1.77% | 877,098 |
| Mar 20, 2026 | 7.04 | 7.15 | 6.72 | 6.77 | 6.77 | -3.84% | 4,435,049 |
| Mar 19, 2026 | 6.87 | 7.04 | 6.72 | 7.04 | 7.04 | 1.73% | 1,445,095 |
| Mar 18, 2026 | 7.47 | 7.47 | 6.84 | 6.92 | 6.92 | -6.86% | 1,312,316 |