Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.770
+0.090 (2.45%)
Nov 13, 2026, 4:00 PM EST - Market closed
Fulcrum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.77 | 3.80 | 3.73 | 3.77 | 3.77 | 2.45% | 1,364,507 |
| Nov 12, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 2,139,196 |
| Nov 11, 2026 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 881,425 |
| Nov 10, 2026 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | - | 932,214 |
| Nov 9, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | 0.54% | 1,295,903 |
| Nov 6, 2026 | 3.67 | 3.73 | 3.67 | 3.70 | 3.70 | 0.54% | 891,962 |
| Nov 5, 2026 | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | -2.39% | 1,637,212 |
| Nov 4, 2026 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | 0.80% | 776,313 |
| Nov 3, 2026 | 3.76 | 3.77 | 3.69 | 3.74 | 3.74 | 2.47% | 1,365,030 |
| Nov 2, 2026 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -1.62% | 1,213,824 |
| Oct 30, 2026 | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | -1.59% | 933,217 |
| Oct 29, 2026 | 3.77 | 3.80 | 3.73 | 3.77 | 3.77 | 0.53% | 1,621,237 |
| Oct 28, 2026 | 3.69 | 3.77 | 3.67 | 3.75 | 3.75 | 1.35% | 1,998,393 |
| Oct 27, 2026 | 3.66 | 3.74 | 3.63 | 3.70 | 3.70 | 1.65% | 1,903,728 |
| Oct 26, 2026 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.09% | 773,326 |
| Oct 23, 2026 | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | - | 1,067,349 |
| Oct 22, 2026 | 3.71 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 2,309,020 |
| Oct 21, 2026 | 3.72 | 3.75 | 3.70 | 3.70 | 3.70 | -0.54% | 923,781 |
| Oct 20, 2026 | 3.71 | 3.75 | 3.70 | 3.72 | 3.72 | 0.54% | 757,122 |
| Oct 19, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 1.37% | 1,194,922 |
| Oct 16, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.54% | 1,385,329 |
| Oct 15, 2026 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | - | 1,225,821 |
| Oct 14, 2026 | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | -0.27% | 1,661,625 |
| Oct 13, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 1,457,059 |
| Oct 12, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.53% | 1,614,084 |
| Oct 9, 2026 | 3.75 | 3.79 | 3.72 | 3.77 | 3.77 | 0.53% | 1,798,882 |
| Oct 8, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 2.18% | 2,631,694 |
| Oct 7, 2026 | 3.70 | 3.72 | 3.67 | 3.67 | 3.67 | -0.54% | 1,041,520 |
| Oct 6, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 757,034 |
| Oct 5, 2026 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | 0.54% | 1,062,212 |
| Oct 2, 2026 | 3.72 | 3.76 | 3.65 | 3.69 | 3.69 | 0.27% | 1,540,441 |
| Oct 1, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 1,227,541 |
| Sep 30, 2026 | 3.73 | 3.73 | 3.67 | 3.70 | 3.70 | - | 1,918,415 |
| Sep 29, 2026 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | -0.54% | 1,842,659 |
| Sep 28, 2026 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.53% | 901,247 |
| Sep 25, 2026 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -1.19% | 2,493,204 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -0.66% | 1,948,349 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 1,194,425 |
| Sep 22, 2026 | 3.80 | 3.85 | 3.79 | 3.84 | 3.84 | 1.05% | 978,964 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 1.06% | 731,534 |
| Sep 18, 2026 | 3.77 | 3.81 | 3.76 | 3.76 | 3.76 | -0.27% | 3,656,213 |
| Sep 17, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -0.53% | 888,103 |
| Sep 16, 2026 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | 0.26% | 1,125,214 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 1,326,979 |
| Sep 14, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | 3.79 | -0.26% | 706,476 |
| 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% | 1,328,039 |
| Sep 9, 2026 | 3.82 | 3.85 | 3.78 | 3.84 | 3.84 | 0.52% | 1,384,975 |
| Sep 8, 2026 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | -0.78% | 1,109,606 |
| Sep 4, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 1,004,739 |