Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.680
0.00 (0.00%)
At close: Oct 23, 2026, 4:00 PM EDT
3.670
-0.010 (-0.27%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Fulcrum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |