Fulcrum Therapeutics Inc. (FULC)
NASDAQ: FULC
· Real-Time Price · USD
9.22
-0.29 (-3.05%)
At close: Oct 03, 2025, 3:59 PM
9.22
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
FULC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.65 | 9.70 | 9.16 | 9.22 | n/a | -3.05% | 312,711 |
| Oct 2, 2025 | 9.28 | 9.56 | 9.11 | 9.51 | 9.51 | 1.93% | 433,512 |
| Oct 1, 2025 | 9.32 | 9.49 | 8.99 | 9.33 | 9.33 | 1.41% | 1,013,414 |
| Sep 30, 2025 | 8.60 | 9.30 | 8.49 | 9.20 | 9.20 | 6.11% | 912,963 |
| Sep 29, 2025 | 8.85 | 8.87 | 8.33 | 8.67 | 8.67 | -1.92% | 313,815 |
| Sep 26, 2025 | 8.56 | 8.96 | 8.43 | 8.84 | 8.84 | 4.00% | 605,611 |
| Sep 25, 2025 | 8.18 | 8.52 | 7.94 | 8.50 | 8.50 | 3.03% | 868,500 |
| Sep 24, 2025 | 7.29 | 8.29 | 7.28 | 8.25 | 8.25 | 12.24% | 521,147 |
| Sep 23, 2025 | 7.47 | 7.55 | 7.21 | 7.35 | 7.35 | -1.34% | 299,932 |
| Sep 22, 2025 | 7.42 | 7.52 | 7.21 | 7.45 | 7.45 | 0.81% | 272,400 |
| Sep 19, 2025 | 7.54 | 7.54 | 7.28 | 7.39 | 7.39 | -1.99% | 2,098,632 |
| Sep 18, 2025 | 7.38 | 7.65 | 7.25 | 7.54 | 7.54 | 3.01% | 287,000 |
| Sep 17, 2025 | 7.34 | 7.47 | 7.20 | 7.32 | 7.32 | 0.27% | 264,209 |
| Sep 16, 2025 | 7.10 | 7.50 | 7.00 | 7.30 | 7.30 | 3.25% | 380,536 |
| Sep 15, 2025 | 6.98 | 7.13 | 6.69 | 7.07 | 7.07 | 1.00% | 427,826 |
| Sep 12, 2025 | 6.97 | 7.06 | 6.74 | 7.00 | 7.00 | 0.14% | 353,100 |
| Sep 11, 2025 | 7.00 | 7.17 | 6.88 | 6.99 | 6.99 | 0.00% | 351,864 |
| Sep 10, 2025 | 7.20 | 7.20 | 6.88 | 6.99 | 6.99 | -3.45% | 465,000 |
| Sep 9, 2025 | 7.25 | 7.41 | 7.07 | 7.24 | 7.24 | -0.41% | 477,400 |
| Sep 8, 2025 | 7.66 | 7.68 | 7.21 | 7.27 | 7.27 | -5.09% | 417,000 |
Page 1 of 79