Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.690
+0.010 (0.27%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Fulcrum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.72 | 3.76 | 3.65 | 3.69 | 3.69 | 0.27% | 1,539,910 |
| 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 | - | 1,918,374 |
| Sep 29, 2026 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | -0.54% | 1,842,207 |
| Sep 28, 2026 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.53% | 901,246 |
| Sep 25, 2026 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -1.19% | 2,492,802 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -0.66% | 1,948,007 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 1,194,408 |
| Sep 22, 2026 | 3.80 | 3.85 | 3.79 | 3.84 | 3.84 | 1.05% | 976,788 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 1.06% | 731,368 |
| Sep 18, 2026 | 3.77 | 3.81 | 3.76 | 3.76 | 3.76 | -0.27% | 3,655,192 |
| Sep 17, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -0.53% | 888,083 |
| 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 |
| Sep 3, 2026 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 1,436,135 |
| Sep 2, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -0.52% | 1,633,566 |
| Sep 1, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | -0.51% | 1,681,873 |
| Aug 31, 2026 | 3.83 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 1,798,204 |
| 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 |