Fulcrum Therapeutics Inc. (FULC)
3.21
-0.38 (-10.58%)
At close: Mar 03, 2025, 3:59 PM
3.16
-1.56%
Pre-market: Mar 04, 2025, 08:26 AM EST
FULC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.57 | 3.62 | 3.10 | 3.24 | -0.35 | -9.75% | 702,774 |
| Feb 28, 2025 | 3.36 | 3.62 | 3.27 | 3.59 | 0.22 | 6.53% | 368,524 |
| Feb 27, 2025 | 3.31 | 3.46 | 3.25 | 3.37 | 0.05 | 1.51% | 577,300 |
| Feb 26, 2025 | 3.67 | 3.84 | 3.20 | 3.32 | -0.38 | -10.27% | 648,400 |
| Feb 25, 2025 | 3.58 | 3.80 | 3.36 | 3.70 | 0.00 | 0.00% | 444,600 |
| Feb 24, 2025 | 3.80 | 3.89 | 3.69 | 3.70 | -0.15 | -3.90% | 353,013 |
| Feb 21, 2025 | 3.90 | 3.91 | 3.82 | 3.85 | 0.00 | 0.00% | 283,515 |
| Feb 20, 2025 | 3.83 | 3.87 | 3.70 | 3.85 | 0.01 | 0.26% | 330,700 |
| Feb 19, 2025 | 3.75 | 3.88 | 3.64 | 3.84 | 0.07 | 1.86% | 286,600 |
| Feb 18, 2025 | 3.69 | 3.88 | 3.69 | 3.77 | 0.08 | 2.17% | 269,938 |
| Feb 14, 2025 | 3.76 | 3.94 | 3.63 | 3.69 | -0.02 | -0.54% | 848,400 |
| Feb 13, 2025 | 3.61 | 3.71 | 3.52 | 3.71 | 0.15 | 4.21% | 274,855 |
| Feb 12, 2025 | 3.37 | 3.59 | 3.37 | 3.56 | 0.12 | 3.49% | 310,900 |
| Feb 11, 2025 | 3.56 | 3.62 | 3.42 | 3.44 | -0.19 | -5.23% | 288,559 |
| Feb 10, 2025 | 3.68 | 3.72 | 3.56 | 3.63 | -0.06 | -1.63% | 266,037 |
| Feb 7, 2025 | 3.83 | 3.86 | 3.66 | 3.69 | -0.14 | -3.66% | 338,423 |
| Feb 6, 2025 | 3.92 | 3.93 | 3.81 | 3.83 | -0.08 | -2.05% | 437,000 |
| Feb 5, 2025 | 3.85 | 3.94 | 3.83 | 3.91 | 0.09 | 2.36% | 269,000 |
| Feb 4, 2025 | 3.79 | 3.89 | 3.67 | 3.82 | 0.01 | 0.26% | 261,700 |
| Feb 3, 2025 | 3.83 | 3.94 | 3.78 | 3.81 | -0.15 | -3.79% | 446,816 |
| Jan 31, 2025 | 4.18 | 4.24 | 3.93 | 3.96 | -0.22 | -5.26% | 353,500 |
| Jan 30, 2025 | 4.14 | 4.19 | 4.01 | 4.18 | 0.10 | 2.45% | 306,600 |
| Jan 29, 2025 | 4.05 | 4.13 | 3.93 | 4.08 | 0.03 | 0.74% | 426,144 |
| Jan 28, 2025 | 4.10 | 4.13 | 3.86 | 4.05 | -0.05 | -1.22% | 367,809 |
| Jan 27, 2025 | 4.14 | 4.33 | 4.07 | 4.10 | -0.06 | -1.44% | 685,000 |
| Jan 24, 2025 | 4.18 | 4.31 | 4.07 | 4.16 | 0.02 | 0.48% | 309,708 |
| Jan 23, 2025 | 4.06 | 4.15 | 3.97 | 4.14 | 0.05 | 1.22% | 403,540 |
| Jan 22, 2025 | 3.98 | 4.14 | 3.93 | 4.09 | 0.09 | 2.25% | 366,600 |
| Jan 21, 2025 | 4.01 | 4.08 | 3.95 | 4.00 | 0.04 | 1.01% | 868,000 |
| Jan 17, 2025 | 4.04 | 4.08 | 3.90 | 3.96 | -0.02 | -0.50% | 464,824 |
| Jan 16, 2025 | 4.10 | 4.10 | 3.92 | 3.98 | -0.12 | -2.93% | 584,300 |
| Jan 15, 2025 | 4.20 | 4.22 | 3.98 | 4.10 | 0.04 | 0.99% | 707,000 |
| Jan 14, 2025 | 4.20 | 4.34 | 4.01 | 4.06 | -0.11 | -2.64% | 625,341 |
| Jan 13, 2025 | 4.32 | 4.35 | 3.93 | 4.17 | -0.20 | -4.58% | 676,500 |
| Jan 10, 2025 | 4.37 | 4.44 | 4.13 | 4.37 | -0.11 | -2.46% | 737,400 |
| Jan 8, 2025 | 4.86 | 4.89 | 4.47 | 4.48 | -0.41 | -8.38% | 646,720 |
| Jan 7, 2025 | 4.95 | 5.06 | 4.75 | 4.89 | -0.03 | -0.61% | 727,234 |
| Jan 6, 2025 | 5.11 | 5.17 | 4.87 | 4.92 | -0.16 | -3.15% | 471,325 |
| Jan 3, 2025 | 4.84 | 5.13 | 4.77 | 5.08 | 0.24 | 4.96% | 341,800 |
| Jan 2, 2025 | 4.80 | 5.09 | 4.73 | 4.84 | 0.14 | 2.98% | 691,200 |
| Dec 31, 2024 | 4.72 | 4.77 | 4.59 | 4.70 | 0.02 | 0.43% | 556,232 |
| Dec 30, 2024 | 4.70 | 4.79 | 4.50 | 4.68 | -0.11 | -2.30% | 900,962 |
| Dec 27, 2024 | 4.70 | 4.80 | 4.50 | 4.79 | -0.05 | -1.03% | 1,214,438 |
| Dec 26, 2024 | 4.55 | 4.84 | 4.50 | 4.84 | 0.29 | 6.37% | 701,525 |
| Dec 24, 2024 | 4.70 | 4.82 | 4.35 | 4.55 | -0.13 | -2.78% | 730,896 |
| Dec 23, 2024 | 4.37 | 5.02 | 4.26 | 4.68 | 0.33 | 7.59% | 3,404,300 |
| Dec 20, 2024 | 3.99 | 4.39 | 3.96 | 4.35 | 0.32 | 7.94% | 3,277,700 |
| Dec 19, 2024 | 4.30 | 4.34 | 4.00 | 4.03 | -0.20 | -4.73% | 655,679 |
| Dec 18, 2024 | 4.56 | 4.64 | 4.16 | 4.23 | -0.31 | -6.83% | 2,770,800 |
| Dec 17, 2024 | 4.50 | 4.57 | 4.22 | 4.54 | 0.12 | 2.71% | 1,375,541 |