Dark

FULC
Fulcrum Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2025 12:54:53 PM EDT

6.91USD-0.790%(-0.05)248,119

6.89Bid 6.92Ask 0.03Spread

Pre-market

Aug 4, 2025 8:12:30 AM EDT

6.82USD-2.011%(-0.14)0

After-hours

Aug 4, 2025 4:00:30 PM EDT

6.96USD-0.287%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-05	6.8600	6.9900	6.6500	6.9100	-0.718%	248,119	0.000%
2025-08-04	6.8700	7.0300	6.5100	6.9600	+1.903%	1,091,302	-0.718%
2025-08-01	6.6400	7.1200	6.5600	6.8300	+1.486%	1,006,832	+1.171%
2025-07-31	6.7100	6.8400	6.5000	6.7300	-2.464%	974,186	+2.675%
2025-07-30	7.6000	7.6000	6.7200	6.9000	-9.091%	1,780,565	+0.145%
2025-07-29	7.6600	8.5000	6.9600	7.5900	-2.817%	7,188,699	-8.959%
2025-07-28	7.8400	8.4499	7.5500	7.8100	0.000%	1,065,377	-11.524%
2025-07-25	7.7800	7.9900	7.5500	7.8100	-0.128%	464,420	-11.524%
2025-07-24	7.9000	8.0300	7.6300	7.8200	-1.138%	565,736	-11.637%
2025-07-23	7.0800	7.9400	7.0400	7.9100	+12.199%	403,816	-12.642%
2025-07-22	7.1200	7.3100	6.9750	7.0500	-0.704%	378,957	-1.986%
2025-07-21	7.6200	7.8100	7.0300	7.1000	-7.190%	608,075	-2.676%
2025-07-18	8.0300	8.1000	7.6300	7.6500	-3.652%	397,443	-9.673%
2025-07-17	7.8600	8.0150	7.7700	7.9400	+0.761%	227,058	-12.972%
2025-07-16	7.8800	8.0300	7.6801	7.8800	+0.510%	305,373	-12.310%
2025-07-15	7.9200	8.0400	7.6200	7.8400	-0.759%	357,215	-11.862%
2025-07-14	7.7000	8.1400	7.5672	7.9000	+0.894%	543,842	-12.532%
2025-07-11	7.9200	8.2700	7.8200	7.8300	-2.247%	688,948	-11.750%
2025-07-10	7.9200	8.0300	7.3500	8.0100	+1.264%	609,292	-13.733%
2025-07-09	7.9800	8.1800	7.7000	7.9100	+0.764%	937,786	-12.642%
2025-07-08	7.0900	7.9300	6.9908	7.8500	+11.823%	1,173,365	-11.975%
2025-07-07	6.8600	7.2500	6.7500	7.0200	+1.445%	427,243	-1.567%
2025-07-03	6.9500	6.9500	6.6500	6.9200	-0.144%	146,358	-0.145%
2025-07-02	6.8200	7.1200	6.5550	6.9300	+1.316%	381,941	-0.289%
2025-07-01	6.7200	6.9100	6.1550	6.8400	-0.581%	871,421	+1.023%
2025-06-30	7.1000	7.2700	6.8700	6.8800	-3.099%	1,022,905	+0.436%
2025-06-27	7.4200	7.7024	6.9800	7.1000	-3.794%	1,208,769	-2.676%
2025-06-26	7.1900	7.4000	7.0600	7.3800	+3.073%	378,064	-6.369%
2025-06-25	7.1700	7.2600	6.9537	7.1600	-0.417%	263,403	-3.492%
2025-06-24	7.3400	7.4775	7.1500	7.1900	+0.279%	528,249	-3.894%
2025-06-23	6.9800	7.4506	6.8300	7.1700	+2.502%	1,027,047	-3.626%
2025-06-20	6.3700	7.2100	6.2750	6.9950	+9.984%	607,057	-1.215%
2025-06-18	6.4200	6.7401	6.3300	6.3600	-1.089%	390,308	+8.648%
2025-06-17	6.7800	6.8700	6.3300	6.4300	-5.441%	685,257	+7.465%
2025-06-16	6.8300	6.9650	6.6100	6.8000	-0.730%	682,299	+1.618%
2025-06-13	6.6000	6.9250	6.6000	6.8500	+1.032%	247,184	+0.876%
2025-06-12	6.7400	6.9200	6.6600	6.7800	-0.732%	302,411	+1.917%
2025-06-11	6.9300	7.1700	6.6800	6.8300	-1.014%	464,290	+1.171%
2025-06-10	7.1200	7.2325	6.8900	6.9000	-3.090%	394,397	+0.145%
2025-06-09	7.3000	7.3900	6.9900	7.1200	-1.793%	229,538	-2.949%
2025-06-06	7.2300	7.4000	7.1007	7.2500	+1.969%	388,347	-4.690%
2025-06-05	7.0300	7.4000	6.8850	7.1100	+1.138%	336,903	-2.813%
2025-06-04	7.0300	7.1000	6.8320	7.0300	-0.071%	370,152	-1.707%
2025-06-03	6.9600	7.1700	6.8200	7.0350	+1.078%	430,854	-1.777%
2025-06-02	6.9700	7.1100	6.6400	6.9600	+1.236%	391,896	-0.718%
2025-05-30	7.0200	7.0750	6.6700	6.8750	-2.758%	396,070	+0.509%
2025-05-29	7.1100	7.4750	6.9800	7.0700	+2.464%	752,851	-2.263%
2025-05-28	6.2800	7.0000	6.2300	6.9000	+8.661%	998,089	+0.145%
2025-05-27	6.5500	6.8200	6.0300	6.3500	-1.398%	492,934	+8.819%
2025-05-23	6.8200	7.0395	6.2500	6.4400	+5.229%	898,658	+7.298%
2025-05-22	6.1800	6.2700	5.9040	6.1200	-2.080%	430,059	+12.908%
2025-05-21	6.4000	6.7950	6.2250	6.2500	-3.994%	325,204	+10.560%
2025-05-20	6.9200	7.0000	6.2524	6.5100	-6.061%	756,862	+6.144%
2025-05-19	6.7500	7.0400	6.5200	6.9300	+0.727%	740,204	-0.289%
2025-05-16	6.6900	7.0600	6.3100	6.8800	+4.242%	1,040,199	+0.436%
2025-05-15	5.9900	6.6250	5.6500	6.6000	+17.229%	1,169,122	+4.697%
2025-05-14	5.8000	5.8550	5.5100	5.6300	-2.763%	620,147	+22.735%
2025-05-13	5.7500	5.8700	5.5300	5.7900	+1.937%	365,439	+19.344%
2025-05-12	5.3700	5.8200	5.3700	5.6800	+5.773%	544,222	+21.655%
2025-05-09	5.4200	5.6982	5.2800	5.3700	-0.739%	537,284	+28.678%
2025-05-08	5.0600	5.5500	4.9050	5.4100	+6.706%	440,334	+27.726%
2025-05-07	5.4000	5.4250	4.7750	5.0700	-5.234%	1,026,731	+36.292%
2025-05-06	5.6400	5.7500	5.1400	5.3500	-6.632%	890,936	+29.159%
2025-05-05	5.4100	5.7400	5.1000	5.7300	+1.957%	1,464,662	+20.593%
2025-05-02	4.4100	6.1500	4.3800	5.6200	+28.311%	4,178,476	+22.954%
2025-05-01	3.8400	4.6900	3.7300	4.3800	+13.766%	926,646	+57.763%
2025-04-30	3.6100	3.9100	3.5500	3.8500	+5.479%	558,166	+79.481%
2025-04-29	3.5700	3.7550	3.5400	3.6500	+2.241%	298,541	+89.315%
2025-04-28	3.5300	3.6300	3.4500	3.5700	+1.133%	153,165	+93.557%
2025-04-25	3.5000	3.5300	3.3850	3.5300	+0.570%	231,927	+95.751%
2025-04-24	3.6100	3.6191	3.4350	3.5100	-2.228%	215,361	+96.866%
2025-04-23	3.8400	3.8700	3.4950	3.5900	-1.644%	712,766	+92.479%
2025-04-22	3.4700	3.8700	3.4700	3.6500	+5.491%	583,705	+89.315%
2025-04-21	3.2500	3.5650	3.1700	3.4600	+5.167%	369,584	+99.711%
2025-04-17	3.0500	3.3200	3.0500	3.2900	+7.516%	350,553	+110.030%
2025-04-16	3.0200	3.0900	2.9200	3.0600	+0.658%	202,913	+125.817%
2025-04-15	2.9000	3.0500	2.8900	3.0400	+4.110%	225,172	+127.303%
2025-04-14	2.7800	2.9900	2.7100	2.9200	+8.550%	278,227	+136.644%
2025-04-11	2.6900	2.7100	2.5400	2.6900	+2.476%	162,190	+156.877%
2025-04-10	2.7700	2.8100	2.4900	2.6250	-8.854%	239,233	+163.238%
2025-04-09	2.6000	3.0000	2.5700	2.8800	+9.091%	358,467	+139.931%
2025-04-08	2.8300	2.8800	2.5800	2.6400	-2.941%	399,749	+161.742%
2025-04-07	2.4600	2.7400	2.3150	2.7200	+8.367%	758,033	+154.044%
2025-04-04	2.4900	2.5650	2.4000	2.5100	-1.569%	346,346	+175.299%
2025-04-03	2.7300	2.8100	2.5400	2.5500	-9.894%	358,889	+170.980%
2025-04-02	2.7100	2.9000	2.7100	2.8300	+2.536%	246,375	+144.170%
2025-04-01	2.8800	2.9100	2.6700	2.7600	-4.167%	335,603	+150.362%
2025-03-31	2.9100	3.0100	2.8800	2.8800	-4.319%	260,828	+139.931%
2025-03-28	3.0800	3.1300	2.9900	3.0100	-2.589%	143,456	+129.568%
2025-03-27	3.0300	3.1450	3.0200	3.0900	+2.318%	139,022	+123.625%
2025-03-26	3.1700	3.1700	3.0000	3.0200	-2.894%	142,737	+128.808%
2025-03-25	3.2800	3.3449	3.0700	3.1100	-3.115%	163,293	+122.186%
2025-03-24	3.2100	3.2600	3.1750	3.2100	+1.905%	192,044	+115.265%
2025-03-21	3.0600	3.1700	2.9700	3.1500	+4.305%	1,012,766	+119.365%
2025-03-20	2.9500	3.1000	2.9500	3.0200	+1.684%	294,650	+128.808%
2025-03-19	3.0100	3.0800	2.9400	2.9700	-1.656%	1,042,746	+132.660%
2025-03-18	3.0900	3.1150	2.9850	3.0200	-3.205%	357,075	+128.808%
2025-03-17	3.1200	3.2050	2.9800	3.1200	0.000%	521,353	+121.474%
2025-03-14	2.9500	3.2100	2.8700	3.1200	+7.586%	730,380	+121.474%
2025-03-13	3.0000	3.0700	2.7800	2.9000	-4.290%	552,294	+138.276%
2025-03-12	3.0200	3.0910	2.9300	3.0300	+2.365%	377,826	+128.053%
2025-03-11	3.0000	3.0200	2.8150	2.9600	-0.337%	794,860	+133.446%
2025-03-10	3.1100	3.1260	2.9000	2.9700	-5.414%	347,334	+132.660%
2025-03-07	3.2200	3.2900	3.1000	3.1400	-2.484%	204,291	+120.064%
2025-03-06	3.1800	3.3400	3.0600	3.2200	-0.923%	298,868	+114.596%
2025-03-05	3.2900	3.4100	3.2300	3.2500	-0.612%	404,545	+112.615%
2025-03-04	3.1200	3.3250	3.0100	3.2700	+0.926%	399,999	+111.315%
2025-03-03	3.5700	3.6200	3.0950	3.2400	-9.749%	704,064	+113.272%
2025-02-28	3.3600	3.6150	3.2700	3.5900	+6.528%	364,247	+92.479%
2025-02-27	3.3100	3.4600	3.2500	3.3700	+1.506%	574,193	+105.045%
2025-02-26	3.6700	3.8400	3.2000	3.3200	-10.270%	643,783	+108.133%
2025-02-25	3.5800	3.7998	3.3600	3.7000	0.000%	435,958	+86.757%
2025-02-24	3.8000	3.8850	3.6900	3.7000	-3.896%	349,321	+86.757%
2025-02-21	3.9000	3.9100	3.8200	3.8500	0.000%	280,159	+79.481%
2025-02-20	3.8300	3.8650	3.7000	3.8500	+0.260%	329,947	+79.481%
2025-02-19	3.7500	3.8800	3.6400	3.8400	+1.857%	285,133	+79.948%
2025-02-18	3.6900	3.8800	3.6900	3.7700	+2.168%	264,569	+83.289%
2025-02-14	3.7600	3.9400	3.6250	3.6900	-0.539%	843,155	+87.263%
2025-02-13	3.6100	3.7100	3.5150	3.7100	+4.213%	273,847	+86.253%
2025-02-12	3.3700	3.5900	3.3700	3.5600	+3.488%	310,116	+94.101%
2025-02-11	3.5600	3.6200	3.4200	3.4400	-5.234%	287,581	+100.872%
2025-02-10	3.6800	3.7200	3.5599	3.6300	-1.626%	264,849	+90.358%
2025-02-07	3.8300	3.8600	3.6600	3.6900	-3.655%	334,452	+87.263%
2025-02-06	3.9200	3.9250	3.8100	3.8300	-2.046%	435,015	+80.418%
2025-02-05	3.8500	3.9400	3.8300	3.9100	+2.356%	260,105	+76.726%
2025-02-04	3.7900	3.8850	3.6700	3.8200	+0.262%	254,778	+80.890%
2025-02-03	3.8300	3.9400	3.7801	3.8100	-3.788%	360,792	+81.365%
2025-01-31	4.1800	4.2400	3.9300	3.9600	-5.263%	348,789	+74.495%
2025-01-30	4.1400	4.1900	4.0150	4.1800	+2.451%	306,144	+65.311%
2025-01-29	4.0500	4.1300	3.9300	4.0800	+0.741%	361,367	+69.363%
2025-01-28	4.1000	4.1300	3.8600	4.0500	-1.220%	360,423	+70.617%
2025-01-27	4.1400	4.3250	4.0700	4.1000	-1.442%	645,402	+68.537%
2025-01-24	4.1800	4.3050	4.0700	4.1600	+0.483%	308,634	+66.106%
2025-01-23	4.0600	4.1500	3.9700	4.1400	+1.222%	396,153	+66.908%
2025-01-22	3.9800	4.1400	3.9300	4.0900	+2.250%	362,976	+68.949%
2025-01-21	4.0100	4.0750	3.9500	4.0000	+1.010%	747,108	+72.750%
2025-01-17	4.0400	4.0800	3.9000	3.9600	-0.503%	458,816	+74.495%
2025-01-16	4.1000	4.1000	3.9150	3.9800	-2.927%	523,186	+73.618%
2025-01-15	4.2000	4.2200	3.9800	4.1000	+0.985%	657,891	+68.537%
2025-01-14	4.2000	4.3400	4.0100	4.0600	-2.638%	609,041	+70.197%
2025-01-13	4.3200	4.3500	3.9300	4.1700	-4.577%	628,357	+65.707%
2025-01-10	4.3700	4.4400	4.1300	4.3700	-2.455%	730,068	+58.124%
2025-01-08	4.8600	4.8900	4.4700	4.4800	-8.384%	644,081	+54.241%
2025-01-07	4.9500	5.0600	4.7500	4.8900	-0.610%	717,400	+41.309%
2025-01-06	5.1100	5.1713	4.8700	4.9200	-3.150%	465,485	+40.447%
2025-01-03	4.8400	5.1300	4.7700	5.0800	+4.959%	339,925	+36.024%
2025-01-02	4.8000	5.0900	4.7300	4.8400	+2.979%	672,780	+42.769%
2024-12-31	4.7200	4.7700	4.5900	4.7000	+0.427%	552,536	+47.021%
2024-12-30	4.7000	4.7900	4.5000	4.6800	-2.296%	894,532	+47.650%
2024-12-27	4.7000	4.8000	4.5000	4.7900	-1.033%	1,209,847	+44.259%
2024-12-26	4.5500	4.8400	4.5000	4.8400	+6.374%	697,059	+42.769%
2024-12-24	4.7000	4.8200	4.3500	4.5500	-2.778%	729,180	+51.868%
2024-12-23	4.3700	5.0200	4.2600	4.6800	+7.586%	3,403,720	+47.650%
2024-12-20	3.9900	4.3900	3.9550	4.3500	+7.940%	2,610,917	+58.851%
2024-12-19	4.3000	4.3400	4.0000	4.0300	-4.728%	654,218	+71.464%
2024-12-18	4.5600	4.6400	4.1550	4.2300	-6.828%	2,764,488	+63.357%
2024-12-17	4.5000	4.5700	4.2200	4.5400	+2.715%	1,366,618	+52.203%
2024-12-16	3.9600	4.6400	3.9400	4.4200	+11.616%	973,878	+56.335%
2024-12-13	4.0200	4.2100	3.9600	3.9600	-1.737%	478,034	+74.495%
2024-12-12	4.2500	4.2800	3.9400	4.0300	-5.621%	857,097	+71.464%
2024-12-11	4.0800	4.3950	3.9550	4.2700	+5.432%	830,761	+61.827%
2024-12-10	3.9800	4.2100	3.8037	4.0500	+0.998%	774,045	+70.617%
2024-12-09	3.9900	4.2400	3.9900	4.0100	+0.501%	1,076,524	+72.319%
2024-12-06	3.8800	4.0200	3.8300	3.9900	+4.178%	697,591	+73.183%
2024-12-05	3.4900	3.9100	3.4800	3.8300	+9.117%	1,217,135	+80.418%
2024-12-04	3.7700	3.8950	3.4950	3.5100	-6.897%	809,477	+96.866%
2024-12-03	3.8500	3.8797	3.5800	3.7700	-2.835%	717,335	+83.289%
2024-12-02	3.8200	3.9800	3.7800	3.8800	+0.779%	494,876	+78.093%
2024-11-29	3.9300	3.9900	3.8100	3.8500	-2.532%	524,711	+79.481%
2024-11-27	3.5700	4.0800	3.5700	3.9500	+11.268%	1,005,536	+74.937%
2024-11-26	3.4600	3.6200	3.3050	3.5500	+3.198%	844,440	+94.648%
2024-11-25	3.3300	3.5550	3.2400	3.4400	+5.846%	945,213	+100.872%
2024-11-22	2.9800	3.3000	2.9500	3.2500	+9.428%	793,558	+112.615%
2024-11-21	3.0200	3.0800	2.9550	2.9700	-0.669%	459,915	+132.660%
2024-11-20	2.9800	3.0600	2.9550	2.9900	-0.664%	765,603	+131.104%
2024-11-19	3.0300	3.0300	2.8600	3.0100	-0.660%	724,574	+129.568%
2024-11-18	3.0100	3.1000	2.9300	3.0300	+0.832%	2,344,692	+128.053%
2024-11-15	3.3000	3.3000	2.9500	3.0050	-9.488%	1,268,818	+129.950%
2024-11-14	3.5700	3.5700	3.2750	3.3200	-6.742%	641,267	+108.133%
2024-11-13	3.9400	3.9400	3.5200	3.5600	-2.198%	863,650	+94.101%
2024-11-12	3.7200	3.8150	3.5400	3.6400	0.000%	855,884	+89.835%
2024-11-11	3.5200	3.7150	3.5200	3.6400	+4.298%	655,348	+89.835%
2024-11-08	3.5000	3.5300	3.3800	3.4900	+0.287%	483,713	+97.994%
2024-11-07	3.4300	3.6260	3.4150	3.4800	+1.458%	1,147,037	+98.563%
2024-11-06	3.4300	3.4750	3.2450	3.4300	+3.313%	1,567,737	+101.458%
2024-11-05	3.2800	3.3450	3.2100	3.3200	+1.840%	987,381	+108.133%
2024-11-04	3.2000	3.3800	3.1300	3.2600	+1.558%	832,437	+111.963%
2024-11-01	3.1700	3.2200	3.1400	3.2100	+1.582%	391,712	+115.265%
2024-10-31	3.2500	3.2800	3.1300	3.1600	-2.469%	433,021	+118.671%
2024-10-30	3.2100	3.2950	3.1800	3.2400	0.000%	428,086	+113.272%
2024-10-29	3.2400	3.3100	3.2000	3.2400	0.000%	339,174	+113.272%
2024-10-28	3.2400	3.3000	3.2100	3.2400	+1.567%	694,393	+113.272%
2024-10-25	3.2300	3.2950	3.1650	3.1900	-1.543%	508,943	+116.614%
2024-10-24	3.2400	3.3300	3.2100	3.2400	-0.308%	360,177	+113.272%
2024-10-23	3.4000	3.4600	3.1800	3.2500	-4.130%	901,238	+112.615%
2024-10-22	3.4900	3.5600	3.3600	3.3900	-3.419%	539,256	+103.835%
2024-10-21	3.5200	3.5900	3.4800	3.5100	0.000%	502,588	+96.866%
2024-10-18	3.5400	3.6700	3.4400	3.5100	-1.127%	715,692	+96.866%
2024-10-17	3.6000	3.7000	3.4400	3.5500	-1.934%	655,292	+94.648%
2024-10-16	3.6900	3.7500	3.5300	3.6200	-1.093%	1,047,117	+90.884%
2024-10-15	3.5800	3.7050	3.4900	3.6600	+2.521%	492,083	+88.798%
2024-10-14	3.4600	3.5800	3.4500	3.5700	+2.586%	423,198	+93.557%
2024-10-11	3.2800	3.5000	3.2600	3.4800	+6.422%	651,097	+98.563%
2024-10-10	3.3900	3.4400	3.1800	3.2700	-4.106%	682,080	+111.315%
2024-10-09	3.5300	3.5400	3.3600	3.4100	-3.672%	541,299	+102.639%
2024-10-08	3.6000	3.6300	3.5100	3.5400	-0.840%	634,809	+95.198%
2024-10-07	3.7800	3.7800	3.5500	3.5700	-6.545%	702,746	+93.557%
2024-10-04	3.7200	3.8400	3.6850	3.8200	+4.229%	704,012	+80.890%
2024-10-03	3.8200	3.8846	3.6300	3.6650	-5.297%	727,913	+88.540%
2024-10-02	3.6000	3.9200	3.5500	3.8700	+7.500%	1,074,281	+78.553%
2024-10-01	3.5800	3.7200	3.5300	3.6000	+0.840%	821,876	+91.944%
2024-09-30	3.7500	3.8300	3.5700	3.5700	-5.305%	879,920	+93.557%
2024-09-27	4.0600	4.2300	3.7700	3.7700	-5.750%	1,895,128	+83.289%
2024-09-26	3.5150	4.7500	3.5150	4.0000	+15.274%	7,637,542	+72.750%
2024-09-25	3.2100	3.4950	3.1000	3.4700	+8.100%	1,869,726	+99.135%
2024-09-24	3.1900	3.2500	3.1000	3.2100	+0.312%	976,696	+115.265%
2024-09-23	3.4000	3.4200	3.1700	3.2000	-4.762%	1,086,271	+115.938%
2024-09-20	3.4100	3.4393	3.3100	3.3600	-2.609%	1,923,368	+105.655%
2024-09-19	3.4800	3.6050	3.4300	3.4500	+0.291%	1,092,279	+100.290%
2024-09-18	3.4500	3.5500	3.3400	3.4400	-1.433%	1,471,343	+100.872%
2024-09-17	3.2300	3.8080	3.1800	3.4900	+9.748%	4,435,324	+97.994%
2024-09-16	3.1700	3.4000	3.1200	3.1800	0.000%	2,922,930	+117.296%
2024-09-13	3.4400	3.5000	3.0000	3.1800	-7.558%	7,524,241	+117.296%
2024-09-12	2.9400	3.6899	2.8650	3.4400	-61.130%	34,277,309	+100.872%
2024-09-11	8.3700	8.8700	8.3000	8.8500	+4.982%	458,725	-21.921%
2024-09-10	8.6400	8.8400	8.3500	8.4300	-2.317%	499,052	-18.031%
2024-09-09	8.9000	9.3000	8.5000	8.6300	+1.054%	993,826	-19.930%
2024-09-06	8.6800	8.7599	8.3700	8.5400	-1.043%	574,023	-19.087%
2024-09-05	8.2800	8.7100	8.0800	8.6300	+4.606%	723,494	-19.930%
2024-09-04	8.0000	8.5300	7.9900	8.2500	+1.852%	580,461	-16.242%
2024-09-03	8.5400	8.8200	7.9400	8.1000	-5.263%	746,309	-14.691%
2024-08-30	8.7700	8.9600	8.3500	8.5500	-2.174%	493,010	-19.181%
2024-08-29	8.9200	9.0900	8.6800	8.7400	-1.466%	487,196	-20.938%
2024-08-28	8.9000	9.0400	8.6300	8.8700	+0.169%	504,452	-22.097%
2024-08-27	9.6300	9.8000	8.8100	8.8550	-9.086%	878,424	-21.965%
2024-08-26	9.1800	9.9000	9.0300	9.7400	+6.216%	1,037,558	-29.055%
2024-08-23	8.8600	9.2500	8.8100	9.1700	+4.323%	1,302,331	-24.646%
2024-08-22	9.5600	9.6000	8.7600	8.7900	-7.862%	790,496	-21.388%
2024-08-21	9.3700	9.6800	9.2200	9.5400	+1.274%	492,897	-27.568%
2024-08-20	9.2900	9.5200	9.0600	9.4200	+0.857%	704,018	-26.645%
2024-08-19	9.1300	9.5000	8.9500	9.3400	+1.082%	931,402	-26.017%
2024-08-16	9.7300	9.8600	9.2010	9.2400	-4.644%	747,989	-25.216%
2024-08-15	9.2200	10.1300	9.1700	9.6900	+7.428%	1,066,038	-28.689%
2024-08-14	9.2600	9.2600	8.6950	9.0200	-1.636%	570,900	-23.392%
2024-08-13	9.1200	9.4600	9.0100	9.1700	+1.776%	763,603	-24.646%
2024-08-12	8.9200	9.0100	8.5350	9.0100	+1.693%	598,372	-23.307%
2024-08-09	8.9500	9.0100	8.4300	8.8600	-1.006%	570,288	-22.009%
2024-08-08	8.4500	8.9500	8.1986	8.9500	+7.961%	590,009	-22.793%
2024-08-07	8.9200	9.2400	8.1900	8.2900	-6.539%	708,538	-16.647%
2024-08-06	8.6100	9.0100	8.3000	8.8700	+4.846%	772,193	-22.097%
2024-08-05	8.8000	8.9600	8.1700	8.4600	-11.414%	1,090,773	-18.322%
2024-08-02	8.6200	9.7800	8.3300	9.5500	+5.993%	1,881,216	-27.644%
2024-08-01	9.4200	9.8097	8.8000	9.0100	-2.909%	1,407,526	-23.307%
2024-07-31	8.9500	9.7300	8.3300	9.2800	+10.345%	1,449,121	-25.539%
2024-07-30	8.5200	8.7300	8.3200	8.4100	-0.237%	433,825	-17.836%
2024-07-29	8.8800	8.9900	8.3200	8.4300	-5.068%	282,251	-18.031%
2024-07-26	8.8500	9.3000	8.6500	8.8800	+2.778%	408,110	-22.185%
2024-07-25	8.5700	8.8700	8.4800	8.6400	+0.935%	359,051	-20.023%
2024-07-24	8.7200	9.0500	8.4550	8.5600	-3.167%	398,813	-19.276%
2024-07-23	8.5700	9.1400	8.5700	8.8400	+2.791%	516,320	-21.833%
2024-07-22	8.1300	8.6100	8.0800	8.6000	+7.500%	389,709	-19.651%
2024-07-19	8.2400	8.2500	7.9200	8.0000	-1.478%	432,610	-13.625%
2024-07-18	8.4200	8.6250	7.9400	8.1200	-2.871%	640,419	-14.901%
2024-07-17	8.4100	8.9550	8.2800	8.3600	-3.464%	694,531	-17.344%
2024-07-16	8.5700	9.4400	8.5700	8.6600	+2.485%	1,336,996	-20.208%
2024-07-15	8.1100	8.7500	8.0200	8.4500	+5.493%	1,258,177	-18.225%
2024-07-12	7.8900	8.3500	7.8000	8.0100	+2.692%	881,545	-13.733%
2024-07-11	7.3000	8.0400	7.2400	7.8000	+10.014%	1,192,350	-11.410%
2024-07-10	6.5800	7.1500	6.5300	7.0900	+8.576%	590,274	-2.539%
2024-07-09	6.0200	6.5500	6.0200	6.5300	+7.934%	585,843	+5.819%
2024-07-08	6.3000	6.3300	6.0200	6.0500	-2.262%	577,803	+14.215%
2024-07-05	6.1300	6.2400	5.9200	6.1900	+0.569%	655,127	+11.632%
2024-07-03	6.0900	6.2100	6.0500	6.1550	+0.902%	363,271	+12.266%
2024-07-02	6.2800	6.3100	6.0900	6.1000	-3.328%	522,067	+13.279%
2024-07-01	6.2000	6.3450	5.9200	6.3100	+1.774%	1,392,066	+9.509%
2024-06-28	6.2000	6.4350	6.0900	6.2000	-1.274%	9,402,004	+11.452%
2024-06-27	6.4500	6.5500	6.0200	6.2800	+1.783%	903,979	+10.032%
2024-06-26	6.0000	6.1900	5.6800	6.1700	+3.177%	1,405,595	+11.994%
2024-06-25	6.3400	6.4100	5.9200	5.9800	-5.678%	952,030	+15.552%
2024-06-24	6.7000	6.7900	6.2450	6.3400	-5.090%	544,518	+8.991%
2024-06-21	6.4000	6.7000	6.3400	6.6800	+4.702%	1,350,584	+3.443%
2024-06-20	6.4400	6.4900	6.2700	6.3800	-1.695%	1,091,315	+8.307%
2024-06-18	7.0000	7.0000	6.4800	6.4900	-7.286%	685,726	+6.471%
2024-06-17	7.3800	7.4800	6.9100	7.0000	-6.040%	939,834	-1.286%
2024-06-14	7.7800	7.8350	7.4200	7.4500	-4.487%	281,237	-7.248%
2024-06-13	7.6900	7.9600	7.5600	7.8000	+1.167%	540,682	-11.410%
2024-06-12	7.6000	7.9000	7.3500	7.7100	+4.189%	939,518	-10.376%
2024-06-11	8.0400	8.3100	7.4000	7.4000	-9.314%	921,276	-6.622%
2024-06-10	8.2200	8.4300	8.0000	8.1600	-1.568%	521,908	-15.319%
2024-06-07	8.2600	8.4100	8.1150	8.2900	-0.956%	260,870	-16.647%
2024-06-06	8.6900	8.6900	8.2052	8.3700	-3.237%	333,643	-17.443%
2024-06-05	8.1600	8.6700	8.1400	8.6500	+6.265%	304,348	-20.116%
2024-06-04	8.1800	8.2600	7.9500	8.1400	-0.489%	490,974	-15.111%
2024-06-03	8.0400	8.4400	8.0100	8.1800	+4.204%	916,058	-15.526%
2024-05-31	7.7600	8.0000	7.7100	7.8500	+2.614%	365,333	-11.975%
2024-05-30	7.8700	7.9460	7.5300	7.6500	-1.544%	336,162	-9.673%
2024-05-29	7.7200	7.8500	7.5200	7.7700	+0.388%	473,581	-11.068%
2024-05-28	7.7700	8.1200	7.5100	7.7400	+7.351%	1,005,389	-10.724%
2024-05-24	7.4300	7.5100	7.2000	7.2100	-2.830%	305,764	-4.161%
2024-05-23	7.7300	7.7350	7.3200	7.4200	-3.761%	376,605	-6.873%
2024-05-22	7.6600	7.8600	7.6281	7.7100	+0.916%	263,555	-10.376%
2024-05-21	7.6100	7.7800	7.4100	7.6400	-0.779%	570,501	-9.555%
2024-05-20	7.7600	8.0100	7.6900	7.7000	+1.987%	451,865	-10.260%
2024-05-17	7.7500	7.7500	7.4500	7.5500	-3.143%	480,460	-8.477%
2024-05-16	8.3200	8.3200	7.7400	7.7950	-5.515%	545,804	-11.353%
2024-05-15	7.9700	8.7600	7.9700	8.2500	+4.298%	1,029,483	-16.242%
2024-05-14	7.8800	8.5000	7.4100	7.9100	+7.619%	1,114,359	-12.642%
2024-05-13	8.3500	8.5000	6.9214	7.3500	-1.606%	2,034,525	-5.986%
2024-05-10	7.4700	7.6800	7.3300	7.4700	-0.400%	313,083	-7.497%
2024-05-09	7.6000	7.6700	7.4600	7.5000	-1.186%	223,222	-7.867%
2024-05-08	7.4100	7.7250	7.4100	7.5900	+0.663%	227,115	-8.959%
2024-05-07	7.7600	7.7600	7.5400	7.5400	-2.710%	313,442	-8.355%
2024-05-06	7.8000	7.9200	7.5500	7.7500	0.000%	253,307	-10.839%
2024-05-03	7.9000	8.0500	7.7000	7.7500	+1.307%	207,531	-10.839%
2024-05-02	7.4600	7.6600	7.2300	7.6500	+4.366%	302,634	-9.673%
2024-05-01	7.1600	7.5100	7.1400	7.3300	+2.805%	359,311	-5.730%
2024-04-30	6.9900	7.2500	6.9900	7.1300	+0.706%	365,129	-3.086%
2024-04-29	7.1800	7.2900	6.9700	7.0800	-0.840%	292,475	-2.401%
2024-04-26	7.1400	7.2200	7.0500	7.1400	+0.140%	261,291	-3.221%
2024-04-25	7.0700	7.1800	6.8500	7.1300	-2.060%	531,426	-3.086%
2024-04-24	7.4200	7.4425	7.1800	7.2800	-2.151%	348,054	-5.082%
2024-04-23	7.2600	7.5300	7.2600	7.4400	+2.621%	510,498	-7.124%
2024-04-22	6.9500	7.2600	6.8500	7.2500	+5.994%	607,064	-4.690%
2024-04-19	7.0000	7.2800	6.6700	6.8400	-3.116%	555,093	+1.023%
2024-04-18	7.1500	7.2100	6.9000	7.0600	-1.259%	526,078	-2.125%
2024-04-17	7.4300	7.5100	7.1300	7.1500	-3.509%	396,959	-3.357%
2024-04-16	7.2500	7.5200	7.2150	7.4100	+0.679%	461,301	-6.748%
2024-04-15	7.6900	7.6900	7.2500	7.3600	-1.867%	438,023	-6.114%
2024-04-12	7.8100	7.8100	7.4900	7.5000	-3.969%	410,383	-7.867%
2024-04-11	8.0900	8.1500	7.7000	7.8100	-1.264%	551,133	-11.524%
2024-04-10	8.3100	8.3200	7.7600	7.9100	-6.391%	510,532	-12.642%
2024-04-09	8.5300	8.7300	8.3000	8.4500	0.000%	635,214	-18.225%
2024-04-08	8.7200	8.7600	8.3700	8.4500	-0.822%	646,774	-18.225%
2024-04-05	8.9200	9.1650	8.5100	8.5200	-5.438%	374,620	-18.897%
2024-04-04	9.1500	9.6000	8.7800	9.0100	-1.314%	574,164	-23.307%
2024-04-03	9.0400	9.2400	8.6200	9.1300	+0.662%	362,604	-24.315%
2024-04-02	9.1300	9.1400	8.7900	9.0700	-2.578%	326,580	-23.815%
2024-04-01	9.4600	9.4600	8.9300	9.3100	-1.377%	587,957	-25.779%
2024-03-28	9.4800	9.6200	9.2400	9.4400	-0.211%	554,392	-26.801%
2024-03-27	9.2100	9.7150	9.1700	9.4600	+3.614%	464,287	-26.956%
2024-03-26	9.4600	9.8100	9.1300	9.1300	-3.181%	742,178	-24.315%
2024-03-25	9.6700	9.7300	8.8500	9.4300	-2.482%	846,881	-26.723%
2024-03-22	9.7600	10.0900	9.2720	9.6700	-1.226%	1,215,641	-28.542%
2024-03-21	9.8600	10.0650	9.7000	9.7900	+0.513%	473,454	-29.418%
2024-03-20	9.8700	10.1100	9.6650	9.7400	-3.564%	654,550	-29.055%
2024-03-19	10.0400	10.3399	9.9800	10.1000	-0.198%	501,182	-31.584%
2024-03-18	11.4800	11.4800	9.9900	10.1200	-10.915%	924,870	-31.719%
2024-03-15	11.2400	11.4600	11.1300	11.3600	+1.610%	437,410	-39.173%
2024-03-14	11.3400	11.8500	11.1000	11.1800	-1.585%	461,605	-38.193%
2024-03-13	11.3700	12.4000	11.2000	11.3600	+4.125%	1,183,632	-39.173%
2024-03-12	11.3100	11.3817	10.5600	10.9100	-3.280%	483,667	-36.664%
2024-03-11	10.9700	11.6800	10.8000	11.2800	+1.805%	422,354	-38.741%
2024-03-08	11.4800	11.9050	10.9500	11.0800	-2.034%	604,587	-37.635%
2024-03-07	12.0000	12.3412	10.7900	11.3100	-5.750%	1,442,664	-38.904%
2024-03-06	12.4800	13.7000	11.9600	12.0000	+9.489%	1,632,808	-42.417%
2024-03-05	10.9900	11.4000	10.8600	10.9600	-3.266%	557,422	-36.953%
2024-03-04	11.2300	11.5100	10.9600	11.3300	+3.094%	1,142,936	-39.011%
2024-03-01	10.2800	11.2198	10.2800	10.9900	+7.640%	1,253,492	-37.125%
2024-02-29	10.2700	10.6462	10.1900	10.2100	-1.066%	1,058,968	-32.321%
2024-02-28	10.2700	11.0600	9.9800	10.3200	+1.375%	1,163,428	-33.043%
2024-02-27	10.0000	10.5000	9.4000	10.1800	+4.625%	1,506,706	-32.122%
2024-02-26	9.6000	9.9700	9.5550	9.7300	+1.354%	496,201	-28.983%
2024-02-23	9.5900	9.7600	9.4300	9.6000	+0.524%	341,215	-28.021%
2024-02-22	9.6100	9.8600	9.5100	9.5500	0.000%	249,324	-27.644%
2024-02-21	9.3800	9.6400	9.2000	9.5500	+0.632%	579,156	-27.644%
2024-02-20	9.5000	9.8950	9.3600	9.4900	-1.556%	327,804	-27.187%
2024-02-16	9.3600	9.8900	9.1750	9.6400	+2.553%	509,313	-28.320%
2024-02-15	9.2200	9.5200	9.0800	9.4000	+3.410%	512,484	-26.489%
2024-02-14	9.1700	9.1800	8.6950	9.0900	+1.564%	686,275	-23.982%
2024-02-13	8.7300	9.2650	8.5600	8.9500	-3.243%	1,011,735	-22.793%

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

FULC
Fulcrum Therapeutics, Inc. Common Stock
stock NASDAQ