Fulcrum Therapeutics Inc. (FULC)
4.08
0.08 (2.00%)
At close: Jan 22, 2025, 3:59 PM
4.09
0.12%
After-hours Jan 22, 2025, 04:00 PM EST
FULC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.01 | 4.08 | 3.95 | 4.01 | 0.05 | 1.26% | 343,933 |
| 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 |
| Dec 16, 2024 | 3.96 | 4.64 | 3.94 | 4.42 | 0.46 | 11.62% | 975,328 |
| Dec 13, 2024 | 4.02 | 4.21 | 3.96 | 3.96 | -0.07 | -1.74% | 478,300 |
| Dec 12, 2024 | 4.25 | 4.28 | 3.94 | 4.03 | -0.24 | -5.62% | 863,000 |
| Dec 11, 2024 | 4.08 | 4.39 | 3.96 | 4.27 | 0.22 | 5.43% | 836,626 |
| Dec 10, 2024 | 3.98 | 4.21 | 3.80 | 4.05 | 0.04 | 1.00% | 784,723 |
| Dec 9, 2024 | 3.99 | 4.24 | 3.99 | 4.01 | 0.02 | 0.50% | 1,084,000 |
| Dec 6, 2024 | 3.88 | 4.02 | 3.83 | 3.99 | 0.16 | 4.18% | 699,600 |
| Dec 5, 2024 | 3.49 | 3.91 | 3.48 | 3.83 | 0.32 | 9.12% | 1,221,907 |
| Dec 4, 2024 | 3.77 | 3.90 | 3.50 | 3.51 | -0.26 | -6.90% | 822,004 |
| Dec 3, 2024 | 3.85 | 3.88 | 3.58 | 3.77 | -0.11 | -2.84% | 722,000 |
| Dec 2, 2024 | 3.82 | 3.98 | 3.78 | 3.88 | 0.03 | 0.78% | 500,716 |
| Nov 29, 2024 | 3.93 | 3.99 | 3.81 | 3.85 | -0.10 | -2.53% | 527,111 |
| Nov 27, 2024 | 3.57 | 4.08 | 3.57 | 3.95 | 0.40 | 11.27% | 1,009,400 |
| Nov 26, 2024 | 3.46 | 3.62 | 3.31 | 3.55 | 0.11 | 3.20% | 848,008 |
| Nov 25, 2024 | 3.33 | 3.56 | 3.24 | 3.44 | 0.19 | 5.85% | 957,918 |
| Nov 22, 2024 | 2.98 | 3.30 | 2.95 | 3.25 | 0.28 | 9.43% | 812,181 |
| Nov 21, 2024 | 3.02 | 3.08 | 2.96 | 2.97 | -0.02 | -0.67% | 461,000 |
| Nov 20, 2024 | 2.98 | 3.06 | 2.96 | 2.99 | -0.02 | -0.66% | 782,468 |
| Nov 19, 2024 | 3.03 | 3.03 | 2.86 | 3.01 | -0.02 | -0.66% | 725,621 |
| Nov 18, 2024 | 3.01 | 3.10 | 2.93 | 3.03 | 0.02 | 0.66% | 2,355,200 |
| Nov 15, 2024 | 3.30 | 3.30 | 2.95 | 3.01 | -0.31 | -9.34% | 1,275,700 |
| Nov 14, 2024 | 3.57 | 3.57 | 3.28 | 3.32 | -0.24 | -6.74% | 654,327 |
| Nov 13, 2024 | 3.94 | 3.94 | 3.52 | 3.56 | -0.08 | -2.20% | 870,243 |
| Nov 12, 2024 | 3.72 | 3.82 | 3.54 | 3.64 | 0.00 | 0.00% | 874,700 |
| Nov 11, 2024 | 3.52 | 3.72 | 3.52 | 3.64 | 0.15 | 4.30% | 657,359 |
| Nov 8, 2024 | 3.50 | 3.53 | 3.38 | 3.49 | 0.01 | 0.29% | 502,218 |
| Nov 7, 2024 | 3.43 | 3.63 | 3.42 | 3.48 | 0.05 | 1.46% | 1,159,717 |
| Nov 6, 2024 | 3.43 | 3.48 | 3.25 | 3.43 | 0.11 | 3.31% | 1,583,200 |