NASDAQ : FULC
Fulcrum Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 287.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fulcrum Therapeutics, Inc. (FULC) closed at 3.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.72 | 3.725 | 3.7 | 3.72 | 93,183 | +0.27% |
| 2026-10-30 | 3.74 | 3.755 | 3.68 | 3.71 | 933,217 | -1.59% |
| 2026-10-29 | 3.77 | 3.795 | 3.73 | 3.77 | 1,621,237 | +0.53% |
| 2026-10-28 | 3.69 | 3.77 | 3.67 | 3.75 | 1,998,393 | +1.35% |
| 2026-10-27 | 3.66 | 3.735 | 3.63 | 3.7 | 1,903,728 | +1.65% |
| 2026-10-26 | 3.69 | 3.69 | 3.63 | 3.64 | 773,326 | -1.09% |
| 2026-10-23 | 3.68 | 3.69 | 3.64 | 3.68 | 1,067,349 | +0.00% |
| 2026-10-22 | 3.71 | 3.735 | 3.66 | 3.68 | 2,309,020 | -0.54% |
| 2026-10-21 | 3.72 | 3.745 | 3.7 | 3.7 | 923,781 | -0.54% |
| 2026-10-20 | 3.71 | 3.75 | 3.695 | 3.72 | 757,122 | +0.54% |
| 2026-10-19 | 3.67 | 3.72 | 3.66 | 3.7 | 1,194,922 | +1.37% |
| 2026-10-16 | 3.68 | 3.685 | 3.64 | 3.65 | 1,385,329 | -0.54% |
| 2026-10-15 | 3.71 | 3.725 | 3.66 | 3.67 | 1,225,821 | +0.00% |
| 2026-10-14 | 3.67 | 3.715 | 3.65 | 3.67 | 1,661,625 | -0.27% |
| 2026-10-13 | 3.75 | 3.75 | 3.675 | 3.68 | 1,457,059 | -1.87% |
| 2026-10-12 | 3.77 | 3.77 | 3.73 | 3.75 | 1,614,084 | -0.53% |
| 2026-10-09 | 3.75 | 3.785 | 3.72 | 3.77 | 1,798,882 | +0.53% |
| 2026-10-08 | 3.66 | 3.775 | 3.66 | 3.75 | 2,631,694 | +2.18% |
| 2026-10-07 | 3.7 | 3.72 | 3.67 | 3.67 | 1,041,520 | -0.54% |
| 2026-10-06 | 3.72 | 3.725 | 3.68 | 3.69 | 757,034 | -0.54% |
| 2026-10-05 | 3.7 | 3.73 | 3.68 | 3.71 | 1,062,212 | +0.54% |
| 2026-10-02 | 3.72 | 3.76 | 3.65 | 3.69 | 1,540,441 | +0.27% |
| 2026-10-01 | 3.7 | 3.72 | 3.67 | 3.68 | 1,227,541 | -0.54% |
| 2026-09-30 | 3.73 | 3.73 | 3.665 | 3.7 | 1,918,415 | +0.00% |
| 2026-09-29 | 3.73 | 3.785 | 3.685 | 3.7 | 1,842,659 | -0.54% |
| 2026-09-28 | 3.75 | 3.76 | 3.71 | 3.72 | 901,247 | -0.53% |
| 2026-09-25 | 3.8 | 3.81 | 3.71 | 3.74 | 2,493,204 | -1.19% |
| 2026-09-24 | 3.82 | 3.82 | 3.745 | 3.785 | 1,948,349 | -0.66% |
| 2026-09-23 | 3.86 | 3.86 | 3.795 | 3.81 | 1,194,425 | -0.78% |
| 2026-09-22 | 3.8 | 3.845 | 3.79 | 3.84 | 978,964 | +1.05% |
| 2026-09-21 | 3.8 | 3.8 | 3.75 | 3.8 | 731,534 | +1.06% |
| 2026-09-18 | 3.77 | 3.805 | 3.755 | 3.76 | 3,656,213 | -0.27% |
| 2026-09-17 | 3.81 | 3.82 | 3.755 | 3.77 | 888,103 | -0.53% |
| 2026-09-16 | 3.8 | 3.815 | 3.77 | 3.79 | 1,125,214 | +0.26% |
| 2026-09-15 | 3.8 | 3.8 | 3.75 | 3.78 | 1,326,979 | -0.26% |
| 2026-09-14 | 3.82 | 3.82 | 3.775 | 3.79 | 706,476 | -0.26% |
| 2026-09-11 | 3.85 | 3.85 | 3.78 | 3.8 | 814,752 | +0.00% |
| 2026-09-10 | 3.82 | 3.835 | 3.79 | 3.8 | 1,328,039 | -1.04% |
| 2026-09-09 | 3.82 | 3.85 | 3.78 | 3.84 | 1,384,975 | +0.52% |
| 2026-09-08 | 3.8 | 3.85 | 3.795 | 3.82 | 1,109,606 | -0.78% |
| 2026-09-04 | 3.81 | 3.855 | 3.8 | 3.85 | 1,004,739 | +0.26% |
| 2026-09-03 | 3.87 | 3.89 | 3.82 | 3.84 | 1,436,135 | -0.26% |
| 2026-09-02 | 3.88 | 3.9 | 3.825 | 3.85 | 1,633,566 | -0.52% |
| 2026-09-01 | 3.85 | 3.88 | 3.82 | 3.87 | 1,681,873 | -0.51% |
| 2026-08-31 | 3.83 | 3.915 | 3.796 | 3.89 | 1,798,204 | +1.04% |
| 2026-08-28 | 3.82 | 3.87 | 3.78 | 3.85 | 1,890,636 | +0.00% |
| 2026-08-27 | 3.86 | 3.89 | 3.825 | 3.85 | 785,024 | -0.26% |
| 2026-08-26 | 3.86 | 3.88 | 3.82 | 3.86 | 854,863 | +0.00% |
| 2026-08-25 | 3.87 | 3.89 | 3.835 | 3.86 | 1,320,218 | +0.52% |
| 2026-08-24 | 3.835 | 3.86 | 3.78 | 3.84 | 856,383 | +0.26% |
| 2026-08-21 | 3.85 | 3.9 | 3.78 | 3.83 | 1,512,611 | -0.52% |
| 2026-08-20 | 3.88 | 3.907 | 3.81 | 3.85 | 1,197,680 | -1.53% |
| 2026-08-19 | 3.9 | 3.94 | 3.855 | 3.91 | 2,179,466 | +1.03% |
| 2026-08-18 | 3.85 | 3.9 | 3.745 | 3.87 | 2,751,104 | +0.78% |
| 2026-08-17 | 3.81 | 3.9 | 3.751 | 3.84 | 8,439,984 | +2.67% |
| 2026-08-14 | 3.7 | 3.755 | 3.65 | 3.74 | 980,415 | +0.81% |
| 2026-08-13 | 3.75 | 3.76 | 3.64 | 3.71 | 1,357,468 | -0.27% |
| 2026-08-12 | 3.7 | 3.74 | 3.615 | 3.72 | 901,395 | +0.81% |
| 2026-08-11 | 3.77 | 3.775 | 3.655 | 3.69 | 804,119 | -1.60% |
| 2026-08-10 | 3.85 | 3.87 | 3.74 | 3.75 | 1,122,442 | -3.60% |
| 2026-08-07 | 3.83 | 3.91 | 3.77 | 3.89 | 1,460,133 | +3.18% |
| 2026-08-06 | 3.76 | 3.815 | 3.685 | 3.77 | 1,041,519 | +0.00% |
| 2026-08-05 | 3.8 | 3.82 | 3.72 | 3.77 | 1,254,207 | -0.79% |
| 2026-08-04 | 3.73 | 3.835 | 3.695 | 3.8 | 2,349,312 | +2.43% |
| 2026-08-03 | 3.63 | 3.725 | 3.544 | 3.71 | 2,262,468 | +3.63% |
| 2026-07-31 | 3.72 | 3.73 | 3.47 | 3.58 | 3,525,043 | -3.76% |
| 2026-07-30 | 3.6 | 3.75 | 3.58 | 3.72 | 1,146,948 | +2.76% |
| 2026-07-29 | 3.69 | 3.76 | 3.59 | 3.62 | 1,112,788 | -2.69% |
| 2026-07-28 | 3.73 | 3.76 | 3.62 | 3.72 | 1,204,643 | -0.27% |
| 2026-07-27 | 3.76 | 3.81 | 3.7 | 3.73 | 589,764 | +0.27% |
| 2026-07-24 | 3.78 | 3.81 | 3.7 | 3.72 | 572,861 | -1.06% |
| 2026-07-23 | 3.64 | 3.78 | 3.625 | 3.76 | 830,085 | +1.62% |
| 2026-07-22 | 3.69 | 3.735 | 3.61 | 3.7 | 1,422,212 | +0.54% |
| 2026-07-21 | 3.62 | 3.745 | 3.62 | 3.68 | 1,525,979 | +1.66% |
| 2026-07-20 | 3.71 | 3.775 | 3.58 | 3.62 | 822,199 | -0.82% |
| 2026-07-17 | 3.47 | 3.785 | 3.46 | 3.65 | 2,304,782 | +4.29% |
| 2026-07-16 | 3.77 | 3.776 | 3.45 | 3.5 | 2,724,689 | -1.69% |
| 2026-07-15 | 3.6 | 3.62 | 3.49 | 3.56 | 1,019,091 | -0.84% |
| 2026-07-14 | 3.59 | 3.635 | 3.5 | 3.59 | 1,301,232 | +1.41% |
| 2026-07-13 | 3.5 | 3.55 | 3.41 | 3.54 | 1,721,383 | +1.14% |
| 2026-07-10 | 3.59 | 3.62 | 3.405 | 3.5 | 1,557,850 | -2.51% |
| 2026-07-09 | 3.73 | 3.75 | 3.53 | 3.59 | 1,877,702 | -3.75% |
| 2026-07-08 | 3.75 | 3.77 | 3.61 | 3.73 | 2,560,012 | -1.06% |
| 2026-07-07 | 3.72 | 3.885 | 3.71 | 3.77 | 2,751,781 | +1.34% |
| 2026-07-06 | 3.85 | 3.9 | 3.66 | 3.72 | 1,490,186 | -3.12% |
| 2026-07-02 | 3.69 | 3.85 | 3.64 | 3.84 | 1,709,759 | +5.49% |
| 2026-07-01 | 3.69 | 3.755 | 3.61 | 3.64 | 1,638,326 | -0.55% |
| 2026-06-30 | 3.75 | 3.915 | 3.65 | 3.66 | 2,423,328 | -1.88% |
| 2026-06-29 | 3.8 | 3.82 | 3.605 | 3.73 | 1,517,069 | -1.84% |
| 2026-06-26 | 3.61 | 3.83 | 3.55 | 3.8 | 4,934,522 | +5.26% |
| 2026-06-25 | 3.78 | 3.86 | 3.6 | 3.61 | 3,101,697 | -3.99% |
| 2026-06-24 | 3.85 | 4.015 | 3.675 | 3.76 | 3,666,842 | -2.34% |
| 2026-06-23 | 3.69 | 3.89 | 3.69 | 3.85 | 2,813,600 | +2.12% |
| 2026-06-22 | 3.69 | 3.885 | 3.63 | 3.77 | 2,872,086 | +1.89% |
| 2026-06-18 | 3.56 | 3.71 | 3.46 | 3.7 | 6,101,106 | +5.71% |
| 2026-06-17 | 3.49 | 3.605 | 3.45 | 3.5 | 10,468,296 | +1.16% |
| 2026-06-16 | 3.52 | 3.64 | 3.43 | 3.46 | 6,026,555 | -1.42% |
| 2026-06-15 | 3.52 | 3.62 | 3.47 | 3.51 | 3,334,971 | +1.74% |
| 2026-06-12 | 3.56 | 3.61 | 3.43 | 3.45 | 1,344,485 | -2.82% |
| 2026-06-11 | 3.56 | 3.61 | 3.455 | 3.55 | 2,500,321 | +1.14% |
| 2026-06-10 | 3.5 | 3.64 | 3.34 | 3.51 | 2,459,792 | -0.28% |
| 2026-06-09 | 3.49 | 3.62 | 3.36 | 3.52 | 3,984,926 | +2.33% |
| 2026-06-08 | 3.505 | 3.63 | 3.36 | 3.44 | 3,314,166 | -6.78% |
| 2026-06-05 | 3.36 | 3.7 | 3.3 | 3.69 | 3,955,417 | +9.50% |
| 2026-06-04 | 3.29 | 3.39 | 3.21 | 3.37 | 4,816,158 | +4.66% |
| 2026-06-03 | 3.11 | 3.27 | 3.09 | 3.22 | 5,598,715 | +2.55% |
| 2026-06-02 | 3.112 | 3.26 | 2.83 | 3.14 | 32,803,590 | -51.09% |
| 2026-06-01 | 7.02 | 7.02 | 6.38 | 6.42 | 3,121,467 | -7.23% |
| 2026-05-29 | 6.83 | 7.07 | 6.71 | 6.92 | 391,024 | +1.47% |
| 2026-05-28 | 6.78 | 6.83 | 6.68 | 6.82 | 313,646 | +0.59% |
| 2026-05-27 | 6.76 | 7 | 6.74 | 6.78 | 325,992 | +0.30% |
| 2026-05-26 | 6.58 | 6.79 | 6.455 | 6.76 | 375,124 | +2.89% |
| 2026-05-22 | 6.72 | 6.77 | 6.525 | 6.57 | 306,212 | -0.30% |
| 2026-05-21 | 6.31 | 6.64 | 6.22 | 6.59 | 402,630 | +3.78% |
| 2026-05-20 | 5.97 | 6.405 | 5.97 | 6.35 | 518,173 | +7.45% |
| 2026-05-19 | 6.04 | 6.1 | 5.88 | 5.91 | 492,190 | -2.96% |
| 2026-05-18 | 6.69 | 6.81 | 6.08 | 6.09 | 572,913 | -8.97% |
| 2026-05-15 | 6.98 | 7.025 | 6.63 | 6.69 | 431,144 | -5.91% |
| 2026-05-14 | 7.28 | 7.32 | 6.91 | 7.11 | 501,071 | -1.93% |
| 2026-05-13 | 6.95 | 7.28 | 6.855 | 7.25 | 535,712 | +4.17% |