Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.580
-0.140 (-3.76%)
At close: Jul 31, 2026, 4:00 PM EDT
3.590
+0.010 (0.28%)
After-hours: Jul 31, 2026, 7:59 PM EDT
Fulcrum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.72 | 3.73 | 3.47 | 3.58 | 3.58 | -3.76% | 3,524,954 |
| Jul 30, 2026 | 3.60 | 3.75 | 3.58 | 3.72 | 3.72 | 2.76% | 1,123,437 |
| Jul 29, 2026 | 3.69 | 3.76 | 3.59 | 3.62 | 3.62 | -2.69% | 1,112,777 |
| 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 |
| 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 |