Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.830
-0.020 (-0.52%)
At close: Aug 21, 2026, 4:00 PM EDT
3.829
-0.002 (-0.04%)
After-hours: Aug 21, 2026, 6:33 PM EDT
Fulcrum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.85 | 3.90 | 3.78 | 3.83 | 3.83 | -0.52% | 1,512,318 |
| Aug 20, 2026 | 3.88 | 3.91 | 3.81 | 3.85 | 3.85 | -1.53% | 1,197,579 |
| 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 |
| 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 |