Fulcrum Therapeutics Inc. (FULC)
NASDAQ: FULC
· Real-Time Price · USD
7.27
-0.39 (-5.09%)
At close: Sep 08, 2025, 3:59 PM
FULC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.90 | 7.87 | 6.85 | 7.66 | 7.66 | 11.34% | 599,080 |
| Sep 4, 2025 | 6.54 | 7.01 | 6.35 | 6.88 | 6.88 | 5.52% | 431,747 |
| Sep 3, 2025 | 6.36 | 6.56 | 6.36 | 6.52 | 6.52 | 1.72% | 224,800 |
| Sep 2, 2025 | 6.40 | 6.75 | 6.39 | 6.41 | 6.41 | -1.08% | 327,967 |
| Aug 29, 2025 | 6.71 | 6.71 | 6.40 | 6.48 | 6.48 | -2.56% | 181,900 |
| Aug 28, 2025 | 6.69 | 6.85 | 6.62 | 6.65 | 6.65 | 0.30% | 196,908 |
| Aug 27, 2025 | 6.51 | 6.69 | 6.50 | 6.63 | 6.63 | 1.69% | 227,121 |
| Aug 26, 2025 | 6.44 | 6.57 | 6.36 | 6.52 | 6.52 | 1.72% | 1,193,300 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.35 | 6.41 | 6.41 | -6.83% | 277,776 |
| Aug 22, 2025 | 6.57 | 6.92 | 6.45 | 6.88 | 6.88 | 5.52% | 362,300 |
| Aug 21, 2025 | 6.52 | 6.66 | 6.44 | 6.52 | 6.52 | -0.76% | 440,700 |
| Aug 20, 2025 | 6.62 | 6.64 | 6.39 | 6.57 | 6.57 | -0.61% | 291,800 |
| Aug 19, 2025 | 6.64 | 6.67 | 6.42 | 6.61 | 6.61 | -0.45% | 343,800 |
| Aug 18, 2025 | 6.83 | 7.09 | 6.57 | 6.64 | 6.64 | -2.64% | 475,521 |
| Aug 15, 2025 | 6.62 | 6.84 | 6.51 | 6.82 | 6.82 | 3.33% | 516,900 |
| Aug 14, 2025 | 6.77 | 6.87 | 6.54 | 6.60 | 6.60 | -3.65% | 560,900 |
| Aug 13, 2025 | 6.61 | 6.93 | 6.54 | 6.85 | 6.85 | 4.74% | 307,455 |
| Aug 12, 2025 | 6.39 | 6.58 | 6.28 | 6.54 | 6.54 | 3.15% | 443,262 |
| Aug 11, 2025 | 6.52 | 6.59 | 6.28 | 6.34 | 6.34 | -2.31% | 413,000 |
| Aug 8, 2025 | 6.86 | 6.88 | 6.47 | 6.49 | 6.49 | -4.70% | 412,512 |