Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.595
-0.135 (-3.62%)
Jul 9, 2026, 4:00 PM EDT - Market closed
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.73 | 3.73 | 3.53 | 3.60 | - | -3.62% | 1,539,670 |
| Jul 8, 2026 | 3.75 | 3.77 | 3.61 | 3.73 | 3.73 | -1.06% | 2,559,990 |
| Jul 7, 2026 | 3.72 | 3.89 | 3.71 | 3.77 | 3.77 | 1.34% | 2,751,547 |
| Jul 6, 2026 | 3.85 | 3.90 | 3.66 | 3.72 | 3.72 | -3.12% | 1,489,892 |
| Jul 2, 2026 | 3.69 | 3.85 | 3.64 | 3.84 | 3.84 | 5.49% | 1,709,759 |
| Jul 1, 2026 | 3.69 | 3.76 | 3.61 | 3.64 | 3.64 | -0.55% | 1,638,326 |
| Jun 30, 2026 | 3.75 | 3.92 | 3.65 | 3.66 | 3.66 | -1.88% | 2,423,328 |
| Jun 29, 2026 | 3.80 | 3.82 | 3.61 | 3.73 | 3.73 | -1.84% | 1,517,069 |
| Jun 26, 2026 | 3.61 | 3.83 | 3.55 | 3.80 | 3.80 | 5.26% | 4,934,522 |
| Jun 25, 2026 | 3.78 | 3.86 | 3.60 | 3.61 | 3.61 | -3.99% | 3,101,697 |
| Jun 24, 2026 | 3.85 | 4.02 | 3.68 | 3.76 | 3.76 | -2.34% | 3,666,842 |
| Jun 23, 2026 | 3.69 | 3.89 | 3.69 | 3.85 | 3.85 | 2.12% | 2,813,600 |
| Jun 22, 2026 | 3.69 | 3.89 | 3.63 | 3.77 | 3.77 | 1.89% | 2,872,086 |
| Jun 18, 2026 | 3.56 | 3.71 | 3.46 | 3.70 | 3.70 | 5.71% | 6,101,106 |
| Jun 17, 2026 | 3.49 | 3.61 | 3.45 | 3.50 | 3.50 | 1.16% | 10,468,296 |
| Jun 16, 2026 | 3.52 | 3.64 | 3.43 | 3.46 | 3.46 | -1.42% | 6,026,555 |
| Jun 15, 2026 | 3.52 | 3.62 | 3.47 | 3.51 | 3.51 | 1.74% | 3,334,971 |
| Jun 12, 2026 | 3.56 | 3.61 | 3.43 | 3.45 | 3.45 | -2.82% | 1,344,485 |
| Jun 11, 2026 | 3.56 | 3.61 | 3.46 | 3.55 | 3.55 | 1.14% | 2,500,321 |
| Jun 10, 2026 | 3.50 | 3.64 | 3.34 | 3.51 | 3.51 | -0.28% | 2,459,792 |
| Jun 9, 2026 | 3.49 | 3.62 | 3.36 | 3.52 | 3.52 | 2.33% | 3,984,926 |
| Jun 8, 2026 | 3.51 | 3.63 | 3.36 | 3.44 | 3.44 | -6.78% | 3,314,166 |
| Jun 5, 2026 | 3.36 | 3.70 | 3.30 | 3.69 | 3.69 | 9.50% | 3,955,417 |
| Jun 4, 2026 | 3.29 | 3.39 | 3.21 | 3.37 | 3.37 | 4.66% | 4,816,158 |
| Jun 3, 2026 | 3.11 | 3.27 | 3.09 | 3.22 | 3.22 | 2.55% | 5,598,715 |
| Jun 2, 2026 | 3.11 | 3.26 | 2.83 | 3.14 | 3.14 | -51.09% | 32,803,590 |
| Jun 1, 2026 | 7.02 | 7.02 | 6.38 | 6.42 | 6.42 | -7.23% | 3,121,467 |
| May 29, 2026 | 6.83 | 7.07 | 6.71 | 6.92 | 6.92 | 1.47% | 391,024 |
| 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% | 325,992 |
| May 26, 2026 | 6.58 | 6.79 | 6.46 | 6.76 | 6.76 | 2.89% | 375,124 |
| May 22, 2026 | 6.72 | 6.77 | 6.53 | 6.57 | 6.57 | -0.30% | 306,212 |
| 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% | 518,173 |
| May 19, 2026 | 6.04 | 6.10 | 5.88 | 5.91 | 5.91 | -2.96% | 492,190 |
| May 18, 2026 | 6.69 | 6.81 | 6.08 | 6.09 | 6.09 | -8.97% | 572,913 |
| 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 |