Dark

FULC
Fulcrum Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jan 16, 2026 3:59:56 PM EST

10.12USD-2.505%(-0.26)1,275,463

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 9:28:30 AM EST

9.87USD-4.913%(-0.51)12,059

After-hours

Jan 16, 2026 4:03:30 PM EST

10.14USD+0.198%(+0.02)36,703

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	10.3800	10.6592	9.9300	10.1400	-2.312%	1,275,463	0.000%
2026-01-15	10.1900	10.4000	9.8100	10.3800	+0.193%	554,812	-2.312%
2026-01-14	10.2600	10.5400	9.9600	10.3600	+1.073%	726,135	-2.124%
2026-01-13	9.4200	10.3300	9.4200	10.2500	+7.781%	848,510	-1.073%
2026-01-12	10.3900	10.5000	9.0700	9.5100	-3.452%	973,599	+6.625%
2026-01-09	10.1400	10.3700	9.8000	9.8500	-2.572%	726,572	+2.944%
2026-01-08	9.9800	10.4700	9.9150	10.1100	+1.303%	926,011	+0.297%
2026-01-07	10.1900	10.4500	9.7700	9.9800	-0.100%	1,001,422	+1.603%
2026-01-06	10.7600	10.7600	9.8050	9.9900	-7.841%	819,339	+1.502%
2026-01-05	10.9200	11.0100	10.5400	10.8400	-0.733%	559,003	-6.458%
2026-01-02	11.4000	11.5300	10.6100	10.9200	-3.448%	796,100	-7.143%
2025-12-31	11.3100	11.7610	11.1300	11.3100	-0.265%	936,630	-10.345%
2025-12-30	11.9300	12.2700	11.1800	11.3400	-5.421%	867,147	-10.582%
2025-12-29	11.5000	12.0300	11.4800	11.9900	+3.541%	1,159,510	-15.430%
2025-12-26	11.9100	11.9100	11.4800	11.5800	-3.580%	463,073	-12.435%
2025-12-24	11.9600	12.2900	11.8450	12.0100	+1.866%	415,988	-15.570%
2025-12-23	12.6400	12.8200	11.7100	11.7900	-7.746%	739,632	-13.995%
2025-12-22	12.3800	12.9000	12.2300	12.7800	+4.072%	852,872	-20.657%
2025-12-19	12.2100	12.8400	11.9900	12.2800	+0.987%	1,536,254	-17.427%
2025-12-18	12.2100	12.4600	11.9800	12.1600	+0.662%	1,033,778	-16.612%
2025-12-17	12.4700	12.6600	12.0200	12.0800	-3.360%	768,908	-16.060%
2025-12-16	12.7300	13.0000	12.4500	12.5000	-3.251%	855,214	-18.880%
2025-12-15	12.9200	13.2600	12.5800	12.9200	-0.615%	2,089,844	-21.517%
2025-12-12	12.8000	13.1900	12.5800	13.0000	+1.562%	1,627,253	-22.000%
2025-12-11	13.5500	13.6400	12.5600	12.8000	-7.246%	3,002,664	-20.781%
2025-12-10	14.6700	15.3200	13.4000	13.8000	-5.479%	4,417,920	-26.522%
2025-12-09	12.7200	15.2900	12.0700	14.6000	+12.394%	3,878,869	-30.548%
2025-12-08	12.9600	15.7399	12.7400	12.9900	+45.955%	24,718,110	-21.940%
2025-12-05	8.6900	9.6700	8.6300	8.9000	+1.598%	1,682,391	+13.933%
2025-12-04	8.9500	9.2900	8.6800	8.7600	-3.311%	821,230	+15.753%
2025-12-03	8.9200	9.6800	8.7300	9.0600	+1.229%	759,521	+11.921%
2025-12-02	9.9200	10.2162	8.7400	8.9500	-9.321%	745,602	+13.296%
2025-12-01	10.7800	10.9400	9.7700	9.8700	-9.781%	857,254	+2.736%
2025-11-28	11.3300	11.4600	10.5000	10.9400	-3.357%	409,339	-7.313%
2025-11-26	11.5200	11.6580	11.1250	11.3200	-1.906%	445,761	-10.424%
2025-11-25	11.7700	11.9900	11.4950	11.5400	-1.704%	361,899	-12.132%
2025-11-24	11.7300	12.0528	11.4008	11.7400	+3.986%	702,380	-13.629%
2025-11-21	11.0000	11.3150	10.7500	11.2900	+2.080%	431,992	-10.186%
2025-11-20	11.7100	11.8099	10.9800	11.0600	-3.910%	833,598	-8.318%
2025-11-19	10.6500	12.1900	10.4500	11.5100	+18.294%	3,862,363	-11.903%
2025-11-18	9.5200	9.8500	9.0250	9.7300	+0.829%	774,628	+4.214%
2025-11-17	8.6700	9.7500	8.4600	9.6500	+11.561%	986,838	+5.078%
2025-11-14	8.6900	8.9600	8.4300	8.6500	-1.593%	474,121	+17.225%
2025-11-13	8.2700	9.0500	8.2400	8.7900	+5.144%	669,620	+15.358%
2025-11-12	8.1000	8.4500	7.9400	8.3600	+2.577%	516,013	+21.292%
2025-11-11	7.6500	8.2500	7.5100	8.1500	+6.258%	866,778	+24.417%
2025-11-10	7.7700	8.3500	7.6000	7.6700	+0.524%	499,130	+32.203%
2025-11-07	7.5500	7.7100	7.2700	7.6300	-0.261%	527,265	+32.896%
2025-11-06	8.0900	8.0900	7.6100	7.6500	-2.795%	403,453	+32.549%
2025-11-05	8.3300	8.3700	7.7000	7.8700	-5.974%	781,608	+28.844%
2025-11-04	8.8300	9.0200	8.3000	8.3700	-7.206%	717,358	+21.147%
2025-11-03	8.6600	9.4700	8.4800	9.0200	+3.086%	837,286	+12.417%
2025-10-31	8.5900	9.1500	8.4200	8.7500	+1.744%	662,241	+15.886%
2025-10-30	9.5100	9.9600	8.5600	8.6000	-8.120%	942,862	+17.907%
2025-10-29	9.7200	10.0400	8.2900	9.3600	-6.400%	2,864,319	+8.333%
2025-10-28	9.5900	10.1100	9.5050	10.0000	+3.627%	1,013,722	+1.400%
2025-10-27	9.2400	9.7200	9.0200	9.6500	+4.664%	272,976	+5.078%
2025-10-24	9.0900	9.3900	8.9600	9.2200	+3.017%	406,246	+9.978%
2025-10-23	9.0400	9.4000	8.8900	8.9500	-0.996%	364,806	+13.296%
2025-10-22	9.6600	9.8351	8.9300	9.0400	-6.804%	370,591	+12.168%
2025-10-21	9.3600	9.8100	9.2000	9.7000	+5.206%	259,945	+4.536%
2025-10-20	9.1200	9.4800	8.8200	9.2200	+2.558%	456,423	+9.978%
2025-10-17	9.1500	9.3350	8.8200	8.9900	-3.229%	379,364	+12.792%
2025-10-16	9.7600	9.7718	9.2100	9.2900	-3.631%	330,352	+9.150%
2025-10-15	8.7500	9.8900	8.7162	9.6400	+10.932%	554,932	+5.187%
2025-10-14	8.6000	8.7800	8.4500	8.6900	-0.686%	537,667	+16.686%
2025-10-13	9.0400	9.1750	8.6600	8.7500	-2.670%	356,355	+15.886%
2025-10-10	9.7050	9.7050	8.9900	8.9900	-6.549%	346,026	+12.792%
2025-10-09	9.6000	9.7000	9.4550	9.6200	-0.104%	338,445	+5.405%
2025-10-08	9.4000	9.8800	9.2700	9.6300	+4.221%	302,110	+5.296%
2025-10-07	9.5000	9.6000	9.1101	9.2400	-2.737%	356,452	+9.740%
2025-10-06	9.1400	9.6500	9.0500	9.5000	+3.037%	457,695	+6.737%
2025-10-03	9.6500	9.7000	9.1601	9.2200	-3.049%	328,152	+9.978%
2025-10-02	9.2800	9.5600	9.1100	9.5100	+1.929%	433,512	+6.625%
2025-10-01	9.3200	9.4900	8.9900	9.3300	+1.413%	1,013,414	+8.682%
2025-09-30	8.6000	9.3000	8.4950	9.2000	+6.113%	912,963	+10.217%
2025-09-29	8.8500	8.8700	8.3276	8.6700	-1.923%	313,815	+16.955%
2025-09-26	8.5600	8.9600	8.4300	8.8400	+4.000%	605,611	+14.706%
2025-09-25	8.1800	8.5200	7.9400	8.5000	+3.030%	868,469	+19.294%
2025-09-24	7.2900	8.2900	7.2750	8.2500	+12.245%	521,147	+22.909%
2025-09-23	7.4700	7.5500	7.2100	7.3500	-1.342%	299,932	+37.959%
2025-09-22	7.4200	7.5200	7.2100	7.4500	+0.812%	272,368	+36.107%
2025-09-19	7.5400	7.5400	7.2800	7.3900	-1.989%	2,098,632	+37.212%
2025-09-18	7.3800	7.6500	7.2500	7.5400	+3.005%	286,983	+34.483%
2025-09-17	7.3400	7.4700	7.2000	7.3200	+0.274%	264,209	+38.525%
2025-09-16	7.1000	7.5000	7.0000	7.3000	+3.253%	380,536	+38.904%
2025-09-15	6.9800	7.1300	6.6901	7.0700	+1.000%	427,826	+43.423%
2025-09-12	6.9700	7.0600	6.7400	7.0000	+0.143%	353,055	+44.857%
2025-09-11	7.0000	7.1700	6.8800	6.9900	0.000%	351,864	+45.064%
2025-09-10	7.2000	7.2000	6.8800	6.9900	-3.453%	464,964	+45.064%
2025-09-09	7.2500	7.4100	7.0650	7.2400	-0.413%	477,381	+40.055%
2025-09-08	7.6600	7.6800	7.2100	7.2700	-5.091%	416,954	+39.477%
2025-09-05	6.9000	7.8700	6.8500	7.6600	+11.337%	599,080	+32.376%
2025-09-04	6.5400	7.0100	6.3500	6.8800	+5.521%	431,747	+47.384%
2025-09-03	6.3600	6.5550	6.3600	6.5200	+1.716%	224,790	+55.521%
2025-09-02	6.4000	6.7500	6.3900	6.4100	-1.080%	327,967	+58.190%
2025-08-29	6.7100	6.7100	6.4000	6.4800	-2.556%	181,855	+56.481%
2025-08-28	6.6900	6.8500	6.6200	6.6500	+0.302%	196,908	+52.481%
2025-08-27	6.5100	6.6900	6.5000	6.6300	+1.687%	227,121	+52.941%
2025-08-26	6.4400	6.5700	6.3600	6.5200	+1.716%	1,193,289	+55.521%
2025-08-25	6.8800	6.8800	6.3500	6.4100	-6.831%	277,776	+58.190%
2025-08-22	6.5700	6.9150	6.4500	6.8800	+5.521%	362,286	+47.384%
2025-08-21	6.5200	6.6600	6.4400	6.5200	-0.761%	440,655	+55.521%
2025-08-20	6.6200	6.6400	6.3900	6.5700	-0.605%	291,771	+54.338%
2025-08-19	6.6400	6.6700	6.4200	6.6100	-0.452%	343,785	+53.404%
2025-08-18	6.8300	7.0900	6.5700	6.6400	-2.639%	475,521	+52.711%
2025-08-15	6.6200	6.8400	6.5128	6.8200	+3.333%	516,852	+48.680%
2025-08-14	6.7700	6.8700	6.5400	6.6000	-3.650%	560,874	+53.636%
2025-08-13	6.6100	6.9250	6.5400	6.8500	+4.740%	307,455	+48.029%
2025-08-12	6.3900	6.5800	6.2800	6.5400	+3.155%	443,262	+55.046%
2025-08-11	6.5200	6.5947	6.2750	6.3400	-2.311%	412,959	+59.937%
2025-08-08	6.8600	6.8800	6.4700	6.4900	-4.699%	412,512	+56.240%
2025-08-07	6.8600	7.0000	6.6700	6.8100	-1.873%	325,083	+48.899%
2025-08-06	6.8800	6.9500	6.5800	6.9400	+0.872%	1,078,932	+46.110%
2025-08-05	6.9400	7.0000	6.6400	6.8800	-1.149%	517,139	+47.384%
2025-08-04	6.8700	7.0300	6.5100	6.9600	+1.903%	1,091,302	+45.690%
2025-08-01	6.6400	7.1200	6.5600	6.8300	+1.486%	1,006,832	+48.463%
2025-07-31	6.7100	6.8400	6.5000	6.7300	-2.464%	974,186	+50.669%
2025-07-30	7.6000	7.6000	6.7200	6.9000	-9.091%	1,780,565	+46.957%
2025-07-29	7.6600	8.5000	6.9600	7.5900	-2.817%	7,188,699	+33.597%
2025-07-28	7.8400	8.4499	7.5500	7.8100	0.000%	1,065,377	+29.834%
2025-07-25	7.7800	7.9900	7.5500	7.8100	-0.128%	464,420	+29.834%
2025-07-24	7.9000	8.0300	7.6300	7.8200	-1.138%	565,736	+29.668%
2025-07-23	7.0800	7.9400	7.0400	7.9100	+12.199%	403,816	+28.192%
2025-07-22	7.1200	7.3100	6.9750	7.0500	-0.704%	378,957	+43.830%
2025-07-21	7.6200	7.8100	7.0300	7.1000	-7.190%	608,075	+42.817%
2025-07-18	8.0300	8.1000	7.6300	7.6500	-3.652%	397,443	+32.549%
2025-07-17	7.8600	8.0150	7.7700	7.9400	+0.761%	227,058	+27.708%
2025-07-16	7.8800	8.0300	7.6801	7.8800	+0.510%	305,373	+28.680%
2025-07-15	7.9200	8.0400	7.6200	7.8400	-0.759%	357,215	+29.337%
2025-07-14	7.7000	8.1400	7.5672	7.9000	+0.894%	543,842	+28.354%
2025-07-11	7.9200	8.2700	7.8200	7.8300	-2.247%	688,948	+29.502%
2025-07-10	7.9200	8.0300	7.3500	8.0100	+1.264%	609,292	+26.592%
2025-07-09	7.9800	8.1800	7.7000	7.9100	+0.764%	937,786	+28.192%
2025-07-08	7.0900	7.9300	6.9908	7.8500	+11.823%	1,173,365	+29.172%
2025-07-07	6.8600	7.2500	6.7500	7.0200	+1.445%	427,243	+44.444%
2025-07-03	6.9500	6.9500	6.6500	6.9200	-0.144%	146,358	+46.532%
2025-07-02	6.8200	7.1200	6.5550	6.9300	+1.316%	381,941	+46.320%
2025-07-01	6.7200	6.9100	6.1550	6.8400	-0.581%	871,421	+48.246%
2025-06-30	7.1000	7.2700	6.8700	6.8800	-3.099%	1,022,905	+47.384%
2025-06-27	7.4200	7.7024	6.9800	7.1000	-3.794%	1,208,769	+42.817%
2025-06-26	7.1900	7.4000	7.0600	7.3800	+3.073%	378,064	+37.398%
2025-06-25	7.1700	7.2600	6.9537	7.1600	-0.417%	263,403	+41.620%
2025-06-24	7.3400	7.4775	7.1500	7.1900	+0.279%	528,249	+41.029%
2025-06-23	6.9800	7.4506	6.8300	7.1700	+2.502%	1,027,047	+41.423%
2025-06-20	6.3700	7.2100	6.2750	6.9950	+9.984%	607,057	+44.961%
2025-06-18	6.4200	6.7401	6.3300	6.3600	-1.089%	390,308	+59.434%
2025-06-17	6.7800	6.8700	6.3300	6.4300	-5.441%	685,257	+57.698%
2025-06-16	6.8300	6.9650	6.6100	6.8000	-0.730%	682,299	+49.118%
2025-06-13	6.6000	6.9250	6.6000	6.8500	+1.032%	247,184	+48.029%
2025-06-12	6.7400	6.9200	6.6600	6.7800	-0.732%	302,411	+49.558%
2025-06-11	6.9300	7.1700	6.6800	6.8300	-1.014%	464,290	+48.463%
2025-06-10	7.1200	7.2325	6.8900	6.9000	-3.090%	394,397	+46.957%
2025-06-09	7.3000	7.3900	6.9900	7.1200	-1.793%	229,538	+42.416%
2025-06-06	7.2300	7.4000	7.1007	7.2500	+1.969%	388,347	+39.862%
2025-06-05	7.0300	7.4000	6.8850	7.1100	+1.138%	336,903	+42.616%
2025-06-04	7.0300	7.1000	6.8320	7.0300	-0.071%	370,152	+44.239%
2025-06-03	6.9600	7.1700	6.8200	7.0350	+1.078%	430,854	+44.136%
2025-06-02	6.9700	7.1100	6.6400	6.9600	+1.236%	391,896	+45.690%
2025-05-30	7.0200	7.0750	6.6700	6.8750	-2.758%	396,070	+47.491%
2025-05-29	7.1100	7.4750	6.9800	7.0700	+2.464%	752,851	+43.423%
2025-05-28	6.2800	7.0000	6.2300	6.9000	+8.661%	998,089	+46.957%
2025-05-27	6.5500	6.8200	6.0300	6.3500	-1.398%	492,934	+59.685%
2025-05-23	6.8200	7.0395	6.2500	6.4400	+5.229%	898,658	+57.453%
2025-05-22	6.1800	6.2700	5.9040	6.1200	-2.080%	430,059	+65.686%
2025-05-21	6.4000	6.7950	6.2250	6.2500	-3.994%	325,204	+62.240%
2025-05-20	6.9200	7.0000	6.2524	6.5100	-6.061%	756,862	+55.760%
2025-05-19	6.7500	7.0400	6.5200	6.9300	+0.727%	740,204	+46.320%
2025-05-16	6.6900	7.0600	6.3100	6.8800	+4.242%	1,040,199	+47.384%
2025-05-15	5.9900	6.6250	5.6500	6.6000	+17.229%	1,169,122	+53.636%
2025-05-14	5.8000	5.8550	5.5100	5.6300	-2.763%	620,147	+80.107%
2025-05-13	5.7500	5.8700	5.5300	5.7900	+1.937%	365,439	+75.130%
2025-05-12	5.3700	5.8200	5.3700	5.6800	+5.773%	544,222	+78.521%
2025-05-09	5.4200	5.6982	5.2800	5.3700	-0.739%	537,284	+88.827%
2025-05-08	5.0600	5.5500	4.9050	5.4100	+6.706%	440,334	+87.431%
2025-05-07	5.4000	5.4250	4.7750	5.0700	-5.234%	1,026,731	+100.000%
2025-05-06	5.6400	5.7500	5.1400	5.3500	-6.632%	890,936	+89.533%
2025-05-05	5.4100	5.7400	5.1000	5.7300	+1.957%	1,464,662	+76.963%
2025-05-02	4.4100	6.1500	4.3800	5.6200	+28.311%	4,178,476	+80.427%
2025-05-01	3.8400	4.6900	3.7300	4.3800	+13.766%	926,646	+131.507%
2025-04-30	3.6100	3.9100	3.5500	3.8500	+5.479%	558,166	+163.377%
2025-04-29	3.5700	3.7550	3.5400	3.6500	+2.241%	298,541	+177.808%
2025-04-28	3.5300	3.6300	3.4500	3.5700	+1.133%	153,165	+184.034%
2025-04-25	3.5000	3.5300	3.3850	3.5300	+0.570%	231,927	+187.252%
2025-04-24	3.6100	3.6191	3.4350	3.5100	-2.228%	215,361	+188.889%
2025-04-23	3.8400	3.8700	3.4950	3.5900	-1.644%	712,766	+182.451%
2025-04-22	3.4700	3.8700	3.4700	3.6500	+5.491%	583,705	+177.808%
2025-04-21	3.2500	3.5650	3.1700	3.4600	+5.167%	369,584	+193.064%
2025-04-17	3.0500	3.3200	3.0500	3.2900	+7.516%	350,553	+208.207%
2025-04-16	3.0200	3.0900	2.9200	3.0600	+0.658%	202,913	+231.373%
2025-04-15	2.9000	3.0500	2.8900	3.0400	+4.110%	225,172	+233.553%
2025-04-14	2.7800	2.9900	2.7100	2.9200	+8.550%	278,227	+247.260%
2025-04-11	2.6900	2.7100	2.5400	2.6900	+2.476%	162,190	+276.952%
2025-04-10	2.7700	2.8100	2.4900	2.6250	-8.854%	239,233	+286.286%
2025-04-09	2.6000	3.0000	2.5700	2.8800	+9.091%	358,467	+252.083%
2025-04-08	2.8300	2.8800	2.5800	2.6400	-2.941%	399,749	+284.091%
2025-04-07	2.4600	2.7400	2.3150	2.7200	+8.367%	758,033	+272.794%
2025-04-04	2.4900	2.5650	2.4000	2.5100	-1.569%	346,346	+303.984%
2025-04-03	2.7300	2.8100	2.5400	2.5500	-9.894%	358,889	+297.647%
2025-04-02	2.7100	2.9000	2.7100	2.8300	+2.536%	246,375	+258.304%
2025-04-01	2.8800	2.9100	2.6700	2.7600	-4.167%	335,603	+267.391%
2025-03-31	2.9100	3.0100	2.8800	2.8800	-4.319%	260,828	+252.083%
2025-03-28	3.0800	3.1300	2.9900	3.0100	-2.589%	143,456	+236.877%
2025-03-27	3.0300	3.1450	3.0200	3.0900	+2.318%	139,022	+228.155%
2025-03-26	3.1700	3.1700	3.0000	3.0200	-2.894%	142,737	+235.762%
2025-03-25	3.2800	3.3449	3.0700	3.1100	-3.115%	163,293	+226.045%
2025-03-24	3.2100	3.2600	3.1750	3.2100	+1.905%	192,044	+215.888%
2025-03-21	3.0600	3.1700	2.9700	3.1500	+4.305%	1,012,766	+221.905%
2025-03-20	2.9500	3.1000	2.9500	3.0200	+1.684%	294,650	+235.762%
2025-03-19	3.0100	3.0800	2.9400	2.9700	-1.656%	1,042,746	+241.414%
2025-03-18	3.0900	3.1150	2.9850	3.0200	-3.205%	357,075	+235.762%
2025-03-17	3.1200	3.2050	2.9800	3.1200	0.000%	521,353	+225.000%
2025-03-14	2.9500	3.2100	2.8700	3.1200	+7.586%	730,380	+225.000%
2025-03-13	3.0000	3.0700	2.7800	2.9000	-4.290%	552,294	+249.655%
2025-03-12	3.0200	3.0910	2.9300	3.0300	+2.365%	377,826	+234.653%
2025-03-11	3.0000	3.0200	2.8150	2.9600	-0.337%	794,860	+242.568%
2025-03-10	3.1100	3.1260	2.9000	2.9700	-5.414%	347,334	+241.414%
2025-03-07	3.2200	3.2900	3.1000	3.1400	-2.484%	204,291	+222.930%
2025-03-06	3.1800	3.3400	3.0600	3.2200	-0.923%	298,868	+214.907%
2025-03-05	3.2900	3.4100	3.2300	3.2500	-0.612%	404,545	+212.000%
2025-03-04	3.1200	3.3250	3.0100	3.2700	+0.926%	399,999	+210.092%
2025-03-03	3.5700	3.6200	3.0950	3.2400	-9.749%	704,064	+212.963%
2025-02-28	3.3600	3.6150	3.2700	3.5900	+6.528%	364,247	+182.451%
2025-02-27	3.3100	3.4600	3.2500	3.3700	+1.506%	574,193	+200.890%
2025-02-26	3.6700	3.8400	3.2000	3.3200	-10.270%	643,783	+205.422%
2025-02-25	3.5800	3.7998	3.3600	3.7000	0.000%	435,958	+174.054%
2025-02-24	3.8000	3.8850	3.6900	3.7000	-3.896%	349,321	+174.054%
2025-02-21	3.9000	3.9100	3.8200	3.8500	0.000%	280,159	+163.377%
2025-02-20	3.8300	3.8650	3.7000	3.8500	+0.260%	329,947	+163.377%
2025-02-19	3.7500	3.8800	3.6400	3.8400	+1.857%	285,133	+164.063%
2025-02-18	3.6900	3.8800	3.6900	3.7700	+2.168%	264,569	+168.966%
2025-02-14	3.7600	3.9400	3.6250	3.6900	-0.539%	843,155	+174.797%
2025-02-13	3.6100	3.7100	3.5150	3.7100	+4.213%	273,847	+173.315%
2025-02-12	3.3700	3.5900	3.3700	3.5600	+3.488%	310,116	+184.831%
2025-02-11	3.5600	3.6200	3.4200	3.4400	-5.234%	287,581	+194.767%
2025-02-10	3.6800	3.7200	3.5599	3.6300	-1.626%	264,849	+179.339%
2025-02-07	3.8300	3.8600	3.6600	3.6900	-3.655%	334,452	+174.797%
2025-02-06	3.9200	3.9250	3.8100	3.8300	-2.046%	435,015	+164.752%
2025-02-05	3.8500	3.9400	3.8300	3.9100	+2.356%	260,105	+159.335%
2025-02-04	3.7900	3.8850	3.6700	3.8200	+0.262%	254,778	+165.445%
2025-02-03	3.8300	3.9400	3.7801	3.8100	-3.788%	360,792	+166.142%
2025-01-31	4.1800	4.2400	3.9300	3.9600	-5.263%	348,789	+156.061%
2025-01-30	4.1400	4.1900	4.0150	4.1800	+2.451%	306,144	+142.584%
2025-01-29	4.0500	4.1300	3.9300	4.0800	+0.741%	361,367	+148.529%
2025-01-28	4.1000	4.1300	3.8600	4.0500	-1.220%	360,423	+150.370%
2025-01-27	4.1400	4.3250	4.0700	4.1000	-1.442%	645,402	+147.317%
2025-01-24	4.1800	4.3050	4.0700	4.1600	+0.483%	308,634	+143.750%
2025-01-23	4.0600	4.1500	3.9700	4.1400	+1.222%	396,153	+144.928%
2025-01-22	3.9800	4.1400	3.9300	4.0900	+2.250%	362,976	+147.922%
2025-01-21	4.0100	4.0750	3.9500	4.0000	+1.010%	747,108	+153.500%
2025-01-17	4.0400	4.0800	3.9000	3.9600	-0.503%	458,816	+156.061%
2025-01-16	4.1000	4.1000	3.9150	3.9800	-2.927%	523,186	+154.774%
2025-01-15	4.2000	4.2200	3.9800	4.1000	+0.985%	657,891	+147.317%
2025-01-14	4.2000	4.3400	4.0100	4.0600	-2.638%	609,041	+149.754%
2025-01-13	4.3200	4.3500	3.9300	4.1700	-4.577%	628,357	+143.165%
2025-01-10	4.3700	4.4400	4.1300	4.3700	-2.455%	730,068	+132.037%
2025-01-08	4.8600	4.8900	4.4700	4.4800	-8.384%	644,081	+126.339%
2025-01-07	4.9500	5.0600	4.7500	4.8900	-0.610%	717,400	+107.362%
2025-01-06	5.1100	5.1713	4.8700	4.9200	-3.150%	465,485	+106.098%
2025-01-03	4.8400	5.1300	4.7700	5.0800	+4.959%	339,925	+99.606%
2025-01-02	4.8000	5.0900	4.7300	4.8400	+2.979%	672,780	+109.504%
2024-12-31	4.7200	4.7700	4.5900	4.7000	+0.427%	552,536	+115.745%
2024-12-30	4.7000	4.7900	4.5000	4.6800	-2.296%	894,532	+116.667%
2024-12-27	4.7000	4.8000	4.5000	4.7900	-1.033%	1,209,847	+111.691%
2024-12-26	4.5500	4.8400	4.5000	4.8400	+6.374%	697,059	+109.504%
2024-12-24	4.7000	4.8200	4.3500	4.5500	-2.778%	729,180	+122.857%
2024-12-23	4.3700	5.0200	4.2600	4.6800	+7.586%	3,403,720	+116.667%
2024-12-20	3.9900	4.3900	3.9550	4.3500	+7.940%	2,610,917	+133.103%
2024-12-19	4.3000	4.3400	4.0000	4.0300	-4.728%	654,218	+151.613%
2024-12-18	4.5600	4.6400	4.1550	4.2300	-6.828%	2,764,488	+139.716%
2024-12-17	4.5000	4.5700	4.2200	4.5400	+2.715%	1,366,618	+123.348%
2024-12-16	3.9600	4.6400	3.9400	4.4200	+11.616%	973,878	+129.412%
2024-12-13	4.0200	4.2100	3.9600	3.9600	-1.737%	478,034	+156.061%
2024-12-12	4.2500	4.2800	3.9400	4.0300	-5.621%	857,097	+151.613%
2024-12-11	4.0800	4.3950	3.9550	4.2700	+5.432%	830,761	+137.471%
2024-12-10	3.9800	4.2100	3.8037	4.0500	+0.998%	774,045	+150.370%
2024-12-09	3.9900	4.2400	3.9900	4.0100	+0.501%	1,076,524	+152.868%
2024-12-06	3.8800	4.0200	3.8300	3.9900	+4.178%	697,591	+154.135%
2024-12-05	3.4900	3.9100	3.4800	3.8300	+9.117%	1,217,135	+164.752%
2024-12-04	3.7700	3.8950	3.4950	3.5100	-6.897%	809,477	+188.889%
2024-12-03	3.8500	3.8797	3.5800	3.7700	-2.835%	717,335	+168.966%
2024-12-02	3.8200	3.9800	3.7800	3.8800	+0.779%	494,876	+161.340%
2024-11-29	3.9300	3.9900	3.8100	3.8500	-2.532%	524,711	+163.377%
2024-11-27	3.5700	4.0800	3.5700	3.9500	+11.268%	1,005,536	+156.709%
2024-11-26	3.4600	3.6200	3.3050	3.5500	+3.198%	844,440	+185.634%
2024-11-25	3.3300	3.5550	3.2400	3.4400	+5.846%	945,213	+194.767%
2024-11-22	2.9800	3.3000	2.9500	3.2500	+9.428%	793,558	+212.000%
2024-11-21	3.0200	3.0800	2.9550	2.9700	-0.669%	459,915	+241.414%
2024-11-20	2.9800	3.0600	2.9550	2.9900	-0.664%	765,603	+239.130%
2024-11-19	3.0300	3.0300	2.8600	3.0100	-0.660%	724,574	+236.877%
2024-11-18	3.0100	3.1000	2.9300	3.0300	+0.832%	2,344,692	+234.653%
2024-11-15	3.3000	3.3000	2.9500	3.0050	-9.488%	1,268,818	+237.438%
2024-11-14	3.5700	3.5700	3.2750	3.3200	-6.742%	641,267	+205.422%
2024-11-13	3.9400	3.9400	3.5200	3.5600	-2.198%	863,650	+184.831%
2024-11-12	3.7200	3.8150	3.5400	3.6400	0.000%	855,884	+178.571%
2024-11-11	3.5200	3.7150	3.5200	3.6400	+4.298%	655,348	+178.571%
2024-11-08	3.5000	3.5300	3.3800	3.4900	+0.287%	483,713	+190.544%
2024-11-07	3.4300	3.6260	3.4150	3.4800	+1.458%	1,147,037	+191.379%
2024-11-06	3.4300	3.4750	3.2450	3.4300	+3.313%	1,567,737	+195.627%
2024-11-05	3.2800	3.3450	3.2100	3.3200	+1.840%	987,381	+205.422%
2024-11-04	3.2000	3.3800	3.1300	3.2600	+1.558%	832,437	+211.043%
2024-11-01	3.1700	3.2200	3.1400	3.2100	+1.582%	391,712	+215.888%
2024-10-31	3.2500	3.2800	3.1300	3.1600	-2.469%	433,021	+220.886%
2024-10-30	3.2100	3.2950	3.1800	3.2400	0.000%	428,086	+212.963%
2024-10-29	3.2400	3.3100	3.2000	3.2400	0.000%	339,174	+212.963%
2024-10-28	3.2400	3.3000	3.2100	3.2400	+1.567%	694,393	+212.963%
2024-10-25	3.2300	3.2950	3.1650	3.1900	-1.543%	508,943	+217.868%
2024-10-24	3.2400	3.3300	3.2100	3.2400	-0.308%	360,177	+212.963%
2024-10-23	3.4000	3.4600	3.1800	3.2500	-4.130%	901,238	+212.000%
2024-10-22	3.4900	3.5600	3.3600	3.3900	-3.419%	539,256	+199.115%
2024-10-21	3.5200	3.5900	3.4800	3.5100	0.000%	502,588	+188.889%
2024-10-18	3.5400	3.6700	3.4400	3.5100	-1.127%	715,692	+188.889%
2024-10-17	3.6000	3.7000	3.4400	3.5500	-1.934%	655,292	+185.634%
2024-10-16	3.6900	3.7500	3.5300	3.6200	-1.093%	1,047,117	+180.110%
2024-10-15	3.5800	3.7050	3.4900	3.6600	+2.521%	492,083	+177.049%
2024-10-14	3.4600	3.5800	3.4500	3.5700	+2.586%	423,198	+184.034%
2024-10-11	3.2800	3.5000	3.2600	3.4800	+6.422%	651,097	+191.379%
2024-10-10	3.3900	3.4400	3.1800	3.2700	-4.106%	682,080	+210.092%
2024-10-09	3.5300	3.5400	3.3600	3.4100	-3.672%	541,299	+197.361%
2024-10-08	3.6000	3.6300	3.5100	3.5400	-0.840%	634,809	+186.441%
2024-10-07	3.7800	3.7800	3.5500	3.5700	-6.545%	702,746	+184.034%
2024-10-04	3.7200	3.8400	3.6850	3.8200	+4.229%	704,012	+165.445%
2024-10-03	3.8200	3.8846	3.6300	3.6650	-5.297%	727,913	+176.671%
2024-10-02	3.6000	3.9200	3.5500	3.8700	+7.500%	1,074,281	+162.016%
2024-10-01	3.5800	3.7200	3.5300	3.6000	+0.840%	821,876	+181.667%
2024-09-30	3.7500	3.8300	3.5700	3.5700	-5.305%	879,920	+184.034%
2024-09-27	4.0600	4.2300	3.7700	3.7700	-5.750%	1,895,128	+168.966%
2024-09-26	3.5150	4.7500	3.5150	4.0000	+15.274%	7,637,542	+153.500%
2024-09-25	3.2100	3.4950	3.1000	3.4700	+8.100%	1,869,726	+192.219%
2024-09-24	3.1900	3.2500	3.1000	3.2100	+0.312%	976,696	+215.888%
2024-09-23	3.4000	3.4200	3.1700	3.2000	-4.762%	1,086,271	+216.875%
2024-09-20	3.4100	3.4393	3.3100	3.3600	-2.609%	1,923,368	+201.786%
2024-09-19	3.4800	3.6050	3.4300	3.4500	+0.291%	1,092,279	+193.913%
2024-09-18	3.4500	3.5500	3.3400	3.4400	-1.433%	1,471,343	+194.767%
2024-09-17	3.2300	3.8080	3.1800	3.4900	+9.748%	4,435,324	+190.544%
2024-09-16	3.1700	3.4000	3.1200	3.1800	0.000%	2,922,930	+218.868%
2024-09-13	3.4400	3.5000	3.0000	3.1800	-7.558%	7,524,241	+218.868%
2024-09-12	2.9400	3.6899	2.8650	3.4400	-61.130%	34,277,309	+194.767%
2024-09-11	8.3700	8.8700	8.3000	8.8500	+4.982%	458,725	+14.576%
2024-09-10	8.6400	8.8400	8.3500	8.4300	-2.317%	499,052	+20.285%
2024-09-09	8.9000	9.3000	8.5000	8.6300	+1.054%	993,826	+17.497%
2024-09-06	8.6800	8.7599	8.3700	8.5400	-1.043%	574,023	+18.735%
2024-09-05	8.2800	8.7100	8.0800	8.6300	+4.606%	723,494	+17.497%
2024-09-04	8.0000	8.5300	7.9900	8.2500	+1.852%	580,461	+22.909%
2024-09-03	8.5400	8.8200	7.9400	8.1000	-5.263%	746,309	+25.185%
2024-08-30	8.7700	8.9600	8.3500	8.5500	-2.174%	493,010	+18.596%
2024-08-29	8.9200	9.0900	8.6800	8.7400	-1.466%	487,196	+16.018%
2024-08-28	8.9000	9.0400	8.6300	8.8700	+0.169%	504,452	+14.318%
2024-08-27	9.6300	9.8000	8.8100	8.8550	-9.086%	878,424	+14.512%
2024-08-26	9.1800	9.9000	9.0300	9.7400	+6.216%	1,037,558	+4.107%
2024-08-23	8.8600	9.2500	8.8100	9.1700	+4.323%	1,302,331	+10.578%
2024-08-22	9.5600	9.6000	8.7600	8.7900	-7.862%	790,496	+15.358%
2024-08-21	9.3700	9.6800	9.2200	9.5400	+1.274%	492,897	+6.289%
2024-08-20	9.2900	9.5200	9.0600	9.4200	+0.857%	704,018	+7.643%
2024-08-19	9.1300	9.5000	8.9500	9.3400	+1.082%	931,402	+8.565%
2024-08-16	9.7300	9.8600	9.2010	9.2400	-4.644%	747,989	+9.740%
2024-08-15	9.2200	10.1300	9.1700	9.6900	+7.428%	1,066,038	+4.644%
2024-08-14	9.2600	9.2600	8.6950	9.0200	-1.636%	570,900	+12.417%
2024-08-13	9.1200	9.4600	9.0100	9.1700	+1.776%	763,603	+10.578%
2024-08-12	8.9200	9.0100	8.5350	9.0100	+1.693%	598,372	+12.542%
2024-08-09	8.9500	9.0100	8.4300	8.8600	-1.006%	570,288	+14.447%
2024-08-08	8.4500	8.9500	8.1986	8.9500	+7.961%	590,009	+13.296%
2024-08-07	8.9200	9.2400	8.1900	8.2900	-6.539%	708,538	+22.316%
2024-08-06	8.6100	9.0100	8.3000	8.8700	+4.846%	772,193	+14.318%
2024-08-05	8.8000	8.9600	8.1700	8.4600	-11.414%	1,090,773	+19.858%
2024-08-02	8.6200	9.7800	8.3300	9.5500	+5.993%	1,881,216	+6.178%
2024-08-01	9.4200	9.8097	8.8000	9.0100	-2.909%	1,407,526	+12.542%
2024-07-31	8.9500	9.7300	8.3300	9.2800	+10.345%	1,449,121	+9.267%
2024-07-30	8.5200	8.7300	8.3200	8.4100	-0.237%	433,825	+20.571%
2024-07-29	8.8800	8.9900	8.3200	8.4300	-5.068%	282,251	+20.285%

.dark-mode .jRMyjp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRMyjp{ color: #333333; background-color: white; border: 2px solid #333333; }FULCFulcrum Therapeutics, Inc. Common Stockstock NASDAQ

FULC
Fulcrum Therapeutics, Inc. Common Stock
stock NASDAQ