Fulcrum Therapeutics Inc. (FULC)
NASDAQ: FULC
· Real-Time Price · USD
6.81
0.21 (3.18%)
At close: Aug 15, 2025, 3:59 PM
6.82
0.15%
After-hours: Aug 15, 2025, 04:10 PM EDT
FULC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.77 | 6.87 | 6.54 | 6.60 | 6.60 | -3.65% | 376,685 |
| 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 |
| Aug 7, 2025 | 6.86 | 7.00 | 6.67 | 6.81 | 6.81 | -1.87% | 325,100 |
| Aug 6, 2025 | 6.88 | 6.95 | 6.58 | 6.94 | 6.94 | 0.87% | 1,078,932 |
| Aug 5, 2025 | 6.94 | 7.00 | 6.64 | 6.88 | 6.88 | -1.15% | 517,139 |
| Aug 4, 2025 | 6.87 | 7.03 | 6.51 | 6.96 | 6.96 | 1.90% | 1,091,302 |
| Aug 1, 2025 | 6.64 | 7.12 | 6.56 | 6.83 | 6.83 | 1.49% | 1,006,832 |
| Jul 31, 2025 | 6.71 | 6.84 | 6.50 | 6.73 | 6.73 | -2.46% | 974,186 |
| Jul 30, 2025 | 7.60 | 7.60 | 6.72 | 6.90 | 6.90 | -9.09% | 1,780,600 |
| Jul 29, 2025 | 7.66 | 8.50 | 6.96 | 7.59 | 7.59 | -2.82% | 7,188,700 |
| Jul 28, 2025 | 7.84 | 8.45 | 7.55 | 7.81 | 7.81 | 0.00% | 1,065,400 |
| Jul 25, 2025 | 7.78 | 7.99 | 7.55 | 7.81 | 7.81 | -0.13% | 464,420 |
| Jul 24, 2025 | 7.90 | 8.03 | 7.63 | 7.82 | 7.82 | -1.14% | 565,736 |
| Jul 23, 2025 | 7.08 | 7.94 | 7.04 | 7.91 | 7.91 | 12.20% | 403,816 |
| Jul 22, 2025 | 7.12 | 7.31 | 6.98 | 7.05 | 7.05 | -0.70% | 378,957 |
| Jul 21, 2025 | 7.62 | 7.81 | 7.03 | 7.10 | 7.10 | -7.19% | 608,075 |
| Jul 18, 2025 | 8.03 | 8.10 | 7.63 | 7.65 | 7.65 | -3.65% | 397,443 |