Dark

FULC
Fulcrum Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2026 12:34:45 PM EDT

3.70USD+2.210%(+0.08)537,196

3.69Bid 3.70Ask 0.01Spread

Pre-market

Jul 21, 2026 9:20:30 AM EDT

3.63USD+0.276%(+0.01)1,964

After-hours

Jul 20, 2026 4:04:30 PM EDT

3.62USD+0.138%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	3.6300	3.7400	3.6200	3.7000	+2.210%	537,196	0.000%
2026-07-20	3.7100	3.7750	3.5800	3.6200	-0.822%	822,200	+2.210%
2026-07-17	3.4700	3.7850	3.4600	3.6500	+4.286%	2,304,782	+1.370%
2026-07-16	3.7700	3.7759	3.4500	3.5000	-1.685%	2,724,689	+5.714%
2026-07-15	3.6000	3.6200	3.4900	3.5600	-0.836%	1,019,092	+3.933%
2026-07-14	3.5900	3.6350	3.5000	3.5900	+1.412%	1,287,188	+3.064%
2026-07-13	3.5000	3.5500	3.4100	3.5400	+1.143%	1,721,383	+4.520%
2026-07-10	3.5900	3.6200	3.4050	3.5000	-2.507%	1,557,850	+5.714%
2026-07-09	3.7300	3.7500	3.5300	3.5900	-3.753%	1,877,702	+3.064%
2026-07-08	3.7500	3.7700	3.6100	3.7300	-1.061%	2,560,012	-0.804%
2026-07-07	3.7200	3.8850	3.7100	3.7700	+1.344%	2,751,782	-1.857%
2026-07-06	3.8500	3.9000	3.6600	3.7200	-3.125%	1,490,187	-0.538%
2026-07-02	3.6900	3.8500	3.6400	3.8400	+5.495%	1,709,760	-3.646%
2026-07-01	3.6900	3.7550	3.6100	3.6400	-0.546%	1,636,903	+1.648%
2026-06-30	3.7500	3.9150	3.6500	3.6600	-1.877%	2,423,329	+1.093%
2026-06-29	3.8000	3.8200	3.6050	3.7300	-1.842%	1,517,069	-0.804%
2026-06-26	3.6100	3.8300	3.5500	3.8000	+5.263%	4,934,523	-2.632%
2026-06-25	3.7800	3.8600	3.6000	3.6100	-3.989%	3,101,697	+2.493%
2026-06-24	3.8500	4.0150	3.6750	3.7600	-2.338%	3,666,843	-1.596%
2026-06-23	3.6900	3.8900	3.6900	3.8500	+2.122%	2,813,600	-3.896%
2026-06-22	3.6900	3.8850	3.6300	3.7700	+1.892%	2,872,087	-1.857%
2026-06-18	3.5600	3.7100	3.4600	3.7000	+5.714%	6,101,106	0.000%
2026-06-17	3.4900	3.6050	3.4500	3.5000	+1.156%	10,468,296	+5.714%
2026-06-16	3.5200	3.6400	3.4300	3.4600	-1.425%	6,026,556	+6.936%
2026-06-15	3.5200	3.6200	3.4700	3.5100	+1.739%	3,334,972	+5.413%
2026-06-12	3.5600	3.6100	3.4300	3.4500	-2.817%	1,344,486	+7.246%
2026-06-11	3.5600	3.6100	3.4550	3.5500	+1.140%	2,500,321	+4.225%
2026-06-10	3.5000	3.6400	3.3400	3.5100	-0.284%	2,459,793	+5.413%
2026-06-09	3.4900	3.6200	3.3600	3.5200	+2.326%	3,984,926	+5.114%
2026-06-08	3.5050	3.6300	3.3600	3.4400	-6.775%	3,314,166	+7.558%
2026-06-05	3.3600	3.7000	3.3000	3.6900	+9.496%	3,955,418	+0.271%
2026-06-04	3.2900	3.3900	3.2100	3.3700	+4.658%	4,816,159	+9.792%
2026-06-03	3.1100	3.2700	3.0900	3.2200	+2.548%	5,598,716	+14.907%
2026-06-02	3.1120	3.2600	2.8300	3.1400	-51.090%	32,803,570	+17.834%
2026-06-01	7.0200	7.0200	6.3800	6.4200	-7.225%	3,121,467	-42.368%
2026-05-29	6.8300	7.0700	6.7100	6.9200	+1.466%	391,024	-46.532%
2026-05-28	6.7800	6.8300	6.6800	6.8200	+0.590%	313,647	-45.748%
2026-05-27	6.7600	7.0000	6.7400	6.7800	+0.296%	325,992	-45.428%
2026-05-26	6.5800	6.7900	6.4550	6.7600	+2.892%	375,124	-45.266%
2026-05-22	6.7200	6.7700	6.5250	6.5700	-0.303%	306,212	-43.683%
2026-05-21	6.3100	6.6400	6.2200	6.5900	+3.780%	402,631	-43.854%
2026-05-20	5.9700	6.4050	5.9700	6.3500	+7.445%	518,173	-41.732%
2026-05-19	6.0400	6.1000	5.8800	5.9100	-2.956%	492,191	-37.394%
2026-05-18	6.6900	6.8099	6.0800	6.0900	-8.969%	572,914	-39.245%
2026-05-15	6.9800	7.0250	6.6300	6.6900	-5.907%	431,144	-44.694%
2026-05-14	7.2800	7.3200	6.9100	7.1100	-1.931%	501,071	-47.961%
2026-05-13	6.9500	7.2800	6.8550	7.2500	+4.167%	535,713	-48.966%
2026-05-12	7.0100	7.1350	6.8900	6.9600	-0.571%	598,664	-46.839%
2026-05-11	7.2100	7.5000	6.9300	7.0000	-0.143%	633,954	-47.143%
2026-05-08	6.8800	7.1300	6.8200	7.0100	+1.890%	646,186	-47.218%
2026-05-07	7.1100	7.1400	6.8500	6.8800	-3.235%	459,331	-46.221%
2026-05-06	7.0600	7.1950	7.0000	7.1100	+1.282%	546,676	-47.961%
2026-05-05	7.0600	7.2200	6.8500	7.0200	0.000%	599,304	-47.293%
2026-05-04	7.3500	7.6300	6.9950	7.0200	-4.620%	750,367	-47.293%
2026-05-01	7.1100	7.4100	7.0000	7.3600	+3.226%	767,198	-49.728%
2026-04-30	7.1500	7.2900	7.0700	7.1300	-0.280%	744,018	-48.107%
2026-04-29	7.3150	7.4400	6.8800	7.1500	-3.898%	1,027,672	-48.252%
2026-04-28	7.7200	8.1050	7.4150	7.4400	-3.627%	683,139	-50.269%
2026-04-27	7.4850	7.8900	7.0100	7.7200	-1.531%	1,145,304	-52.073%
2026-04-24	8.0300	8.0300	7.6310	7.8400	-2.970%	839,114	-52.806%
2026-04-23	7.6700	8.3000	7.6500	8.0800	+4.258%	718,507	-54.208%
2026-04-22	7.5800	8.0100	7.5800	7.7500	+2.922%	816,781	-52.258%
2026-04-21	8.0000	8.0250	7.4800	7.5300	-5.164%	838,961	-50.863%
2026-04-20	8.2300	8.3700	7.8800	7.9400	-4.222%	727,026	-53.401%
2026-04-17	8.1400	8.3650	7.8800	8.2900	+3.755%	1,037,200	-55.368%
2026-04-16	8.2500	8.2650	7.9100	7.9900	-3.152%	997,598	-53.692%
2026-04-15	7.9200	8.2500	7.8600	8.2500	+4.430%	705,833	-55.152%
2026-04-14	7.7900	8.1200	7.6800	7.9000	+2.199%	1,036,049	-53.165%
2026-04-13	7.5200	7.7900	7.5200	7.7300	+2.384%	570,385	-52.135%
2026-04-10	7.8800	7.8850	7.4000	7.5500	-4.551%	1,054,782	-50.993%
2026-04-09	7.8300	8.0300	7.8200	7.9100	+0.127%	600,696	-53.224%
2026-04-08	8.2000	8.2600	7.7500	7.9000	+0.894%	553,356	-53.165%
2026-04-07	7.7400	7.8950	7.3900	7.8300	0.000%	911,882	-52.746%
2026-04-06	8.0100	8.3000	7.8200	7.8300	-2.612%	756,595	-52.746%
2026-04-02	7.3100	8.1100	7.3000	8.0400	+7.487%	1,012,333	-53.980%
2026-04-01	7.7500	7.9900	7.4300	7.4800	-2.477%	737,894	-50.535%
2026-03-31	6.7600	8.0000	6.7600	7.6700	+16.565%	4,644,564	-51.760%
2026-03-30	6.8900	6.8900	6.4700	6.5800	-2.229%	559,568	-43.769%
2026-03-27	6.9300	7.0000	6.6800	6.7300	-3.026%	390,887	-45.022%
2026-03-26	6.9000	7.1200	6.8850	6.9400	-0.573%	342,531	-46.686%
2026-03-25	6.7800	7.1600	6.7800	6.9800	+4.179%	507,376	-46.991%
2026-03-24	6.7700	6.8200	6.5600	6.7000	-2.758%	1,259,619	-44.776%
2026-03-23	6.9800	7.1100	6.7450	6.8900	+1.773%	877,098	-46.299%
2026-03-20	7.0400	7.1500	6.7200	6.7700	-3.835%	4,435,690	-45.347%
2026-03-19	6.8700	7.0400	6.7200	7.0400	+1.734%	1,445,096	-47.443%
2026-03-18	7.4700	7.4700	6.8400	6.9200	-6.864%	1,312,317	-46.532%
2026-03-17	7.4300	7.6500	7.3036	7.4300	-0.134%	1,617,837	-50.202%
2026-03-16	7.7700	8.0000	7.4200	7.4400	-2.745%	856,230	-50.269%
2026-03-13	7.6300	7.8300	7.3400	7.6500	+0.262%	536,828	-51.634%
2026-03-12	7.6700	7.7400	7.4400	7.6300	-2.054%	804,992	-51.507%
2026-03-11	7.9400	8.0700	7.4900	7.7900	-2.747%	1,058,924	-52.503%
2026-03-10	8.1100	8.3000	7.9000	8.0100	+0.882%	1,163,965	-53.808%
2026-03-09	7.8200	8.1150	7.5900	7.9400	-2.815%	1,034,359	-53.401%
2026-03-06	8.0400	8.4500	7.9450	8.1700	+0.123%	773,095	-54.712%
2026-03-05	8.2000	8.2400	7.9300	8.1600	-2.275%	957,074	-54.657%
2026-03-04	7.8700	8.5500	7.8100	8.3500	+6.099%	700,160	-55.689%
2026-03-03	7.6700	8.3993	7.5800	7.8700	+0.768%	1,606,104	-52.986%
2026-03-02	8.1700	8.2600	7.5200	7.8100	-6.802%	3,567,592	-52.625%
2026-02-27	8.6800	8.8350	8.2500	8.3800	-4.009%	759,519	-55.847%
2026-02-26	8.9100	9.0400	8.6300	8.7300	-2.784%	873,482	-57.617%
2026-02-25	8.3600	9.3400	8.3300	8.9800	+4.662%	2,280,126	-58.797%
2026-02-24	9.6500	10.4200	8.4900	8.5800	-21.212%	4,163,114	-56.876%
2026-02-23	11.0800	11.3900	10.5750	10.8900	-1.000%	1,124,544	-66.024%
2026-02-20	11.5900	11.8900	10.9500	11.0000	-6.223%	833,733	-66.364%
2026-02-19	10.8300	12.0300	10.8300	11.7300	+7.221%	1,117,769	-68.457%
2026-02-18	10.6900	11.5500	10.6900	10.9400	+2.627%	628,233	-66.179%
2026-02-17	10.5100	10.8200	10.2500	10.6600	+0.282%	811,455	-65.291%
2026-02-13	10.8200	11.1700	10.6150	10.6300	-2.118%	376,114	-65.193%
2026-02-12	10.8800	11.0900	10.4639	10.8600	-0.092%	462,479	-65.930%
2026-02-11	10.3600	10.8700	10.0400	10.8700	+5.126%	855,809	-65.961%
2026-02-10	10.1300	10.5100	10.0680	10.3400	+1.075%	473,027	-64.217%
2026-02-09	9.7800	10.3300	9.3700	10.2300	+5.031%	394,264	-63.832%
2026-02-06	9.7100	10.0000	9.6150	9.7400	+1.990%	489,219	-62.012%
2026-02-05	9.8500	10.5100	9.5150	9.5500	-3.535%	447,270	-61.257%
2026-02-04	10.4500	10.4500	9.6700	9.9000	-5.624%	474,855	-62.626%
2026-02-03	10.7300	10.9050	10.3201	10.4900	-2.146%	364,199	-64.728%
2026-02-02	10.7500	11.1100	10.4750	10.7200	-0.093%	496,872	-65.485%
2026-01-30	10.8400	11.1400	10.4550	10.7300	-1.920%	491,884	-65.517%
2026-01-29	10.4500	10.9600	10.3850	10.9400	+4.389%	490,095	-66.179%
2026-01-28	10.9300	10.9300	10.4300	10.4800	-4.205%	443,515	-64.695%
2026-01-27	10.9100	11.2800	10.8050	10.9400	+0.275%	623,766	-66.179%
2026-01-26	10.6600	11.1100	10.5600	10.9100	+1.488%	496,027	-66.086%
2026-01-23	10.9800	11.2853	10.5300	10.7500	-2.715%	665,168	-65.581%
2026-01-22	10.5000	11.2700	10.3650	11.0500	+6.046%	721,191	-66.516%
2026-01-21	10.5400	10.9400	10.1600	10.4200	-1.698%	968,016	-64.491%
2026-01-20	9.8300	11.0050	9.7765	10.6000	+4.536%	1,437,899	-65.094%
2026-01-16	10.3800	10.6592	9.9300	10.1400	-2.312%	1,275,463	-63.511%
2026-01-15	10.1900	10.4000	9.8100	10.3800	+0.193%	554,812	-64.355%
2026-01-14	10.2600	10.5400	9.9600	10.3600	+1.073%	726,135	-64.286%
2026-01-13	9.4200	10.3300	9.4200	10.2500	+7.781%	848,510	-63.902%
2026-01-12	10.3900	10.5000	9.0700	9.5100	-3.452%	973,599	-61.094%
2026-01-09	10.1400	10.3700	9.8000	9.8500	-2.572%	726,572	-62.437%
2026-01-08	9.9800	10.4700	9.9150	10.1100	+1.303%	926,011	-63.403%
2026-01-07	10.1900	10.4500	9.7700	9.9800	-0.100%	1,001,422	-62.926%
2026-01-06	10.7600	10.7600	9.8050	9.9900	-7.841%	819,339	-62.963%
2026-01-05	10.9200	11.0100	10.5400	10.8400	-0.733%	559,003	-65.867%
2026-01-02	11.4000	11.5300	10.6100	10.9200	-3.448%	796,100	-66.117%
2025-12-31	11.3100	11.7610	11.1300	11.3100	-0.265%	936,630	-67.286%
2025-12-30	11.9300	12.2700	11.1800	11.3400	-5.421%	867,147	-67.372%
2025-12-29	11.5000	12.0300	11.4800	11.9900	+3.541%	1,159,510	-69.141%
2025-12-26	11.9100	11.9100	11.4800	11.5800	-3.580%	463,073	-68.048%
2025-12-24	11.9600	12.2900	11.8450	12.0100	+1.866%	415,988	-69.192%
2025-12-23	12.6400	12.8200	11.7100	11.7900	-7.746%	739,632	-68.617%
2025-12-22	12.3800	12.9000	12.2300	12.7800	+4.072%	852,872	-71.049%
2025-12-19	12.2100	12.8400	11.9900	12.2800	+0.987%	1,536,254	-69.870%
2025-12-18	12.2100	12.4600	11.9800	12.1600	+0.662%	1,033,778	-69.572%
2025-12-17	12.4700	12.6600	12.0200	12.0800	-3.360%	768,908	-69.371%
2025-12-16	12.7300	13.0000	12.4500	12.5000	-3.251%	855,214	-70.400%
2025-12-15	12.9200	13.2600	12.5800	12.9200	-0.615%	2,089,844	-71.362%
2025-12-12	12.8000	13.1900	12.5800	13.0000	+1.562%	1,627,253	-71.538%
2025-12-11	13.5500	13.6400	12.5600	12.8000	-7.246%	3,002,664	-71.094%
2025-12-10	14.6700	15.3200	13.4000	13.8000	-5.479%	4,417,920	-73.188%
2025-12-09	12.7200	15.2900	12.0700	14.6000	+12.394%	3,878,869	-74.658%
2025-12-08	12.9600	15.7399	12.7400	12.9900	+45.955%	24,718,110	-71.517%
2025-12-05	8.6900	9.6700	8.6300	8.9000	+1.598%	1,682,391	-58.427%
2025-12-04	8.9500	9.2900	8.6800	8.7600	-3.311%	821,230	-57.763%
2025-12-03	8.9200	9.6800	8.7300	9.0600	+1.229%	759,521	-59.161%
2025-12-02	9.9200	10.2162	8.7400	8.9500	-9.321%	745,602	-58.659%
2025-12-01	10.7800	10.9400	9.7700	9.8700	-9.781%	857,254	-62.513%
2025-11-28	11.3300	11.4600	10.5000	10.9400	-3.357%	409,339	-66.179%
2025-11-26	11.5200	11.6580	11.1250	11.3200	-1.906%	445,761	-67.314%
2025-11-25	11.7700	11.9900	11.4950	11.5400	-1.704%	361,899	-67.938%
2025-11-24	11.7300	12.0528	11.4008	11.7400	+3.986%	702,380	-68.484%
2025-11-21	11.0000	11.3150	10.7500	11.2900	+2.080%	431,992	-67.228%
2025-11-20	11.7100	11.8099	10.9800	11.0600	-3.910%	833,598	-66.546%
2025-11-19	10.6500	12.1900	10.4500	11.5100	+18.294%	3,862,363	-67.854%
2025-11-18	9.5200	9.8500	9.0250	9.7300	+0.829%	774,628	-61.973%
2025-11-17	8.6700	9.7500	8.4600	9.6500	+11.561%	986,838	-61.658%
2025-11-14	8.6900	8.9600	8.4300	8.6500	-1.593%	474,121	-57.225%
2025-11-13	8.2700	9.0500	8.2400	8.7900	+5.144%	669,620	-57.907%
2025-11-12	8.1000	8.4500	7.9400	8.3600	+2.577%	516,013	-55.742%
2025-11-11	7.6500	8.2500	7.5100	8.1500	+6.258%	866,778	-54.601%
2025-11-10	7.7700	8.3500	7.6000	7.6700	+0.524%	499,130	-51.760%
2025-11-07	7.5500	7.7100	7.2700	7.6300	-0.261%	527,265	-51.507%
2025-11-06	8.0900	8.0900	7.6100	7.6500	-2.795%	403,453	-51.634%
2025-11-05	8.3300	8.3700	7.7000	7.8700	-5.974%	781,608	-52.986%
2025-11-04	8.8300	9.0200	8.3000	8.3700	-7.206%	717,358	-55.795%
2025-11-03	8.6600	9.4700	8.4800	9.0200	+3.086%	837,286	-58.980%
2025-10-31	8.5900	9.1500	8.4200	8.7500	+1.744%	662,241	-57.714%
2025-10-30	9.5100	9.9600	8.5600	8.6000	-8.120%	942,862	-56.977%
2025-10-29	9.7200	10.0400	8.2900	9.3600	-6.400%	2,864,319	-60.470%
2025-10-28	9.5900	10.1100	9.5050	10.0000	+3.627%	1,013,722	-63.000%
2025-10-27	9.2400	9.7200	9.0200	9.6500	+4.664%	272,976	-61.658%
2025-10-24	9.0900	9.3900	8.9600	9.2200	+3.017%	406,246	-59.870%
2025-10-23	9.0400	9.4000	8.8900	8.9500	-0.996%	364,806	-58.659%
2025-10-22	9.6600	9.8351	8.9300	9.0400	-6.804%	370,591	-59.071%
2025-10-21	9.3600	9.8100	9.2000	9.7000	+5.206%	259,945	-61.856%
2025-10-20	9.1200	9.4800	8.8200	9.2200	+2.558%	456,423	-59.870%
2025-10-17	9.1500	9.3350	8.8200	8.9900	-3.229%	379,364	-58.843%
2025-10-16	9.7600	9.7718	9.2100	9.2900	-3.631%	330,352	-60.172%
2025-10-15	8.7500	9.8900	8.7162	9.6400	+10.932%	554,932	-61.618%
2025-10-14	8.6000	8.7800	8.4500	8.6900	-0.686%	537,667	-57.422%
2025-10-13	9.0400	9.1750	8.6600	8.7500	-2.670%	356,355	-57.714%
2025-10-10	9.7050	9.7050	8.9900	8.9900	-6.549%	346,026	-58.843%
2025-10-09	9.6000	9.7000	9.4550	9.6200	-0.104%	338,445	-61.538%
2025-10-08	9.4000	9.8800	9.2700	9.6300	+4.221%	302,110	-61.578%
2025-10-07	9.5000	9.6000	9.1101	9.2400	-2.737%	356,452	-59.957%
2025-10-06	9.1400	9.6500	9.0500	9.5000	+3.037%	457,695	-61.053%
2025-10-03	9.6500	9.7000	9.1601	9.2200	-3.049%	328,152	-59.870%
2025-10-02	9.2800	9.5600	9.1100	9.5100	+1.929%	433,512	-61.094%
2025-10-01	9.3200	9.4900	8.9900	9.3300	+1.413%	1,013,414	-60.343%
2025-09-30	8.6000	9.3000	8.4950	9.2000	+6.113%	912,963	-59.783%
2025-09-29	8.8500	8.8700	8.3276	8.6700	-1.923%	313,815	-57.324%
2025-09-26	8.5600	8.9600	8.4300	8.8400	+4.000%	605,611	-58.145%
2025-09-25	8.1800	8.5200	7.9400	8.5000	+3.030%	868,469	-56.471%
2025-09-24	7.2900	8.2900	7.2750	8.2500	+12.245%	521,147	-55.152%
2025-09-23	7.4700	7.5500	7.2100	7.3500	-1.342%	299,932	-49.660%
2025-09-22	7.4200	7.5200	7.2100	7.4500	+0.812%	272,368	-50.336%
2025-09-19	7.5400	7.5400	7.2800	7.3900	-1.989%	2,098,632	-49.932%
2025-09-18	7.3800	7.6500	7.2500	7.5400	+3.005%	286,983	-50.928%
2025-09-17	7.3400	7.4700	7.2000	7.3200	+0.274%	264,209	-49.454%
2025-09-16	7.1000	7.5000	7.0000	7.3000	+3.253%	380,536	-49.315%
2025-09-15	6.9800	7.1300	6.6901	7.0700	+1.000%	427,826	-47.666%
2025-09-12	6.9700	7.0600	6.7400	7.0000	+0.143%	353,055	-47.143%
2025-09-11	7.0000	7.1700	6.8800	6.9900	0.000%	351,864	-47.067%
2025-09-10	7.2000	7.2000	6.8800	6.9900	-3.453%	464,964	-47.067%
2025-09-09	7.2500	7.4100	7.0650	7.2400	-0.413%	477,381	-48.895%
2025-09-08	7.6600	7.6800	7.2100	7.2700	-5.091%	416,954	-49.106%
2025-09-05	6.9000	7.8700	6.8500	7.6600	+11.337%	599,080	-51.697%
2025-09-04	6.5400	7.0100	6.3500	6.8800	+5.521%	431,747	-46.221%
2025-09-03	6.3600	6.5550	6.3600	6.5200	+1.716%	224,790	-43.252%
2025-09-02	6.4000	6.7500	6.3900	6.4100	-1.080%	327,967	-42.278%
2025-08-29	6.7100	6.7100	6.4000	6.4800	-2.556%	181,855	-42.901%
2025-08-28	6.6900	6.8500	6.6200	6.6500	+0.302%	196,908	-44.361%
2025-08-27	6.5100	6.6900	6.5000	6.6300	+1.687%	227,121	-44.193%
2025-08-26	6.4400	6.5700	6.3600	6.5200	+1.716%	1,193,289	-43.252%
2025-08-25	6.8800	6.8800	6.3500	6.4100	-6.831%	277,776	-42.278%
2025-08-22	6.5700	6.9150	6.4500	6.8800	+5.521%	362,286	-46.221%
2025-08-21	6.5200	6.6600	6.4400	6.5200	-0.761%	440,655	-43.252%
2025-08-20	6.6200	6.6400	6.3900	6.5700	-0.605%	291,771	-43.683%
2025-08-19	6.6400	6.6700	6.4200	6.6100	-0.452%	343,785	-44.024%
2025-08-18	6.8300	7.0900	6.5700	6.6400	-2.639%	475,521	-44.277%
2025-08-15	6.6200	6.8400	6.5128	6.8200	+3.333%	516,852	-45.748%
2025-08-14	6.7700	6.8700	6.5400	6.6000	-3.650%	560,874	-43.939%
2025-08-13	6.6100	6.9250	6.5400	6.8500	+4.740%	307,455	-45.985%
2025-08-12	6.3900	6.5800	6.2800	6.5400	+3.155%	443,262	-43.425%
2025-08-11	6.5200	6.5947	6.2750	6.3400	-2.311%	412,959	-41.640%
2025-08-08	6.8600	6.8800	6.4700	6.4900	-4.699%	412,512	-42.989%
2025-08-07	6.8600	7.0000	6.6700	6.8100	-1.873%	325,083	-45.668%
2025-08-06	6.8800	6.9500	6.5800	6.9400	+0.872%	1,078,932	-46.686%
2025-08-05	6.9400	7.0000	6.6400	6.8800	-1.149%	517,139	-46.221%
2025-08-04	6.8700	7.0300	6.5100	6.9600	+1.903%	1,091,302	-46.839%
2025-08-01	6.6400	7.1200	6.5600	6.8300	+1.486%	1,006,832	-45.827%
2025-07-31	6.7100	6.8400	6.5000	6.7300	-2.464%	974,186	-45.022%
2025-07-30	7.6000	7.6000	6.7200	6.9000	-9.091%	1,780,565	-46.377%
2025-07-29	7.6600	8.5000	6.9600	7.5900	-2.817%	7,188,699	-51.252%
2025-07-28	7.8400	8.4499	7.5500	7.8100	0.000%	1,065,377	-52.625%
2025-07-25	7.7800	7.9900	7.5500	7.8100	-0.128%	464,420	-52.625%
2025-07-24	7.9000	8.0300	7.6300	7.8200	-1.138%	565,736	-52.685%
2025-07-23	7.0800	7.9400	7.0400	7.9100	+12.199%	403,816	-53.224%
2025-07-22	7.1200	7.3100	6.9750	7.0500	-0.704%	378,957	-47.518%
2025-07-21	7.6200	7.8100	7.0300	7.1000	-7.190%	608,075	-47.887%
2025-07-18	8.0300	8.1000	7.6300	7.6500	-3.652%	397,443	-51.634%
2025-07-17	7.8600	8.0150	7.7700	7.9400	+0.761%	227,058	-53.401%
2025-07-16	7.8800	8.0300	7.6801	7.8800	+0.510%	305,373	-53.046%
2025-07-15	7.9200	8.0400	7.6200	7.8400	-0.759%	357,215	-52.806%
2025-07-14	7.7000	8.1400	7.5672	7.9000	+0.894%	543,842	-53.165%
2025-07-11	7.9200	8.2700	7.8200	7.8300	-2.247%	688,948	-52.746%
2025-07-10	7.9200	8.0300	7.3500	8.0100	+1.264%	609,292	-53.808%
2025-07-09	7.9800	8.1800	7.7000	7.9100	+0.764%	937,786	-53.224%
2025-07-08	7.0900	7.9300	6.9908	7.8500	+11.823%	1,173,365	-52.866%
2025-07-07	6.8600	7.2500	6.7500	7.0200	+1.445%	427,243	-47.293%
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	-46.609%
2025-07-01	6.7200	6.9100	6.1550	6.8400	-0.581%	871,421	-45.906%
2025-06-30	7.1000	7.2700	6.8700	6.8800	-3.099%	1,022,905	-46.221%
2025-06-27	7.4200	7.7024	6.9800	7.1000	-3.794%	1,208,769	-47.887%
2025-06-26	7.1900	7.4000	7.0600	7.3800	+3.073%	378,064	-49.864%
2025-06-25	7.1700	7.2600	6.9537	7.1600	-0.417%	263,403	-48.324%
2025-06-24	7.3400	7.4775	7.1500	7.1900	+0.279%	528,249	-48.540%
2025-06-23	6.9800	7.4506	6.8300	7.1700	+2.502%	1,027,047	-48.396%
2025-06-20	6.3700	7.2100	6.2750	6.9950	+9.984%	607,057	-47.105%
2025-06-18	6.4200	6.7401	6.3300	6.3600	-1.089%	390,308	-41.824%
2025-06-17	6.7800	6.8700	6.3300	6.4300	-5.441%	685,257	-42.457%
2025-06-16	6.8300	6.9650	6.6100	6.8000	-0.730%	682,299	-45.588%
2025-06-13	6.6000	6.9250	6.6000	6.8500	+1.032%	247,184	-45.985%
2025-06-12	6.7400	6.9200	6.6600	6.7800	-0.732%	302,411	-45.428%
2025-06-11	6.9300	7.1700	6.6800	6.8300	-1.014%	464,290	-45.827%
2025-06-10	7.1200	7.2325	6.8900	6.9000	-3.090%	394,397	-46.377%
2025-06-09	7.3000	7.3900	6.9900	7.1200	-1.793%	229,538	-48.034%
2025-06-06	7.2300	7.4000	7.1007	7.2500	+1.969%	388,347	-48.966%
2025-06-05	7.0300	7.4000	6.8850	7.1100	+1.138%	336,903	-47.961%
2025-06-04	7.0300	7.1000	6.8320	7.0300	-0.071%	370,152	-47.368%
2025-06-03	6.9600	7.1700	6.8200	7.0350	+1.078%	430,854	-47.406%
2025-06-02	6.9700	7.1100	6.6400	6.9600	+1.236%	391,896	-46.839%
2025-05-30	7.0200	7.0750	6.6700	6.8750	-2.758%	396,070	-46.182%
2025-05-29	7.1100	7.4750	6.9800	7.0700	+2.464%	752,851	-47.666%
2025-05-28	6.2800	7.0000	6.2300	6.9000	+8.661%	998,089	-46.377%
2025-05-27	6.5500	6.8200	6.0300	6.3500	-1.398%	492,934	-41.732%
2025-05-23	6.8200	7.0395	6.2500	6.4400	+5.229%	898,658	-42.547%
2025-05-22	6.1800	6.2700	5.9040	6.1200	-2.080%	430,059	-39.542%
2025-05-21	6.4000	6.7950	6.2250	6.2500	-3.994%	325,204	-40.800%
2025-05-20	6.9200	7.0000	6.2524	6.5100	-6.061%	756,862	-43.164%
2025-05-19	6.7500	7.0400	6.5200	6.9300	+0.727%	740,204	-46.609%
2025-05-16	6.6900	7.0600	6.3100	6.8800	+4.242%	1,040,199	-46.221%
2025-05-15	5.9900	6.6250	5.6500	6.6000	+17.229%	1,169,122	-43.939%
2025-05-14	5.8000	5.8550	5.5100	5.6300	-2.763%	620,147	-34.281%
2025-05-13	5.7500	5.8700	5.5300	5.7900	+1.937%	365,439	-36.097%
2025-05-12	5.3700	5.8200	5.3700	5.6800	+5.773%	544,222	-34.859%
2025-05-09	5.4200	5.6982	5.2800	5.3700	-0.739%	537,284	-31.099%
2025-05-08	5.0600	5.5500	4.9050	5.4100	+6.706%	440,334	-31.608%
2025-05-07	5.4000	5.4250	4.7750	5.0700	-5.234%	1,026,731	-27.022%
2025-05-06	5.6400	5.7500	5.1400	5.3500	-6.632%	890,936	-30.841%
2025-05-05	5.4100	5.7400	5.1000	5.7300	+1.957%	1,464,662	-35.428%
2025-05-02	4.4100	6.1500	4.3800	5.6200	+28.311%	4,178,476	-34.164%
2025-05-01	3.8400	4.6900	3.7300	4.3800	+13.766%	926,646	-15.525%
2025-04-30	3.6100	3.9100	3.5500	3.8500	+5.479%	558,166	-3.896%
2025-04-29	3.5700	3.7550	3.5400	3.6500	+2.241%	298,541	+1.370%
2025-04-28	3.5300	3.6300	3.4500	3.5700	+1.133%	153,165	+3.641%
2025-04-25	3.5000	3.5300	3.3850	3.5300	+0.570%	231,927	+4.816%
2025-04-24	3.6100	3.6191	3.4350	3.5100	-2.228%	215,361	+5.413%
2025-04-23	3.8400	3.8700	3.4950	3.5900	-1.644%	712,766	+3.064%
2025-04-22	3.4700	3.8700	3.4700	3.6500	+5.491%	583,705	+1.370%
2025-04-21	3.2500	3.5650	3.1700	3.4600	+5.167%	369,584	+6.936%
2025-04-17	3.0500	3.3200	3.0500	3.2900	+7.516%	350,553	+12.462%
2025-04-16	3.0200	3.0900	2.9200	3.0600	+0.658%	202,913	+20.915%
2025-04-15	2.9000	3.0500	2.8900	3.0400	+4.110%	225,172	+21.711%
2025-04-14	2.7800	2.9900	2.7100	2.9200	+8.550%	278,227	+26.712%
2025-04-11	2.6900	2.7100	2.5400	2.6900	+2.476%	162,190	+37.546%
2025-04-10	2.7700	2.8100	2.4900	2.6250	-8.854%	239,233	+40.952%
2025-04-09	2.6000	3.0000	2.5700	2.8800	+9.091%	358,467	+28.472%
2025-04-08	2.8300	2.8800	2.5800	2.6400	-2.941%	399,749	+40.152%
2025-04-07	2.4600	2.7400	2.3150	2.7200	+8.367%	758,033	+36.029%
2025-04-04	2.4900	2.5650	2.4000	2.5100	-1.569%	346,346	+47.410%
2025-04-03	2.7300	2.8100	2.5400	2.5500	-9.894%	358,889	+45.098%
2025-04-02	2.7100	2.9000	2.7100	2.8300	+2.536%	246,375	+30.742%
2025-04-01	2.8800	2.9100	2.6700	2.7600	-4.167%	335,603	+34.058%
2025-03-31	2.9100	3.0100	2.8800	2.8800	-4.319%	260,828	+28.472%
2025-03-28	3.0800	3.1300	2.9900	3.0100	-2.589%	143,456	+22.924%
2025-03-27	3.0300	3.1450	3.0200	3.0900	+2.318%	139,022	+19.741%
2025-03-26	3.1700	3.1700	3.0000	3.0200	-2.894%	142,737	+22.517%
2025-03-25	3.2800	3.3449	3.0700	3.1100	-3.115%	163,293	+18.971%
2025-03-24	3.2100	3.2600	3.1750	3.2100	+1.905%	192,044	+15.265%
2025-03-21	3.0600	3.1700	2.9700	3.1500	+4.305%	1,012,766	+17.460%
2025-03-20	2.9500	3.1000	2.9500	3.0200	+1.684%	294,650	+22.517%
2025-03-19	3.0100	3.0800	2.9400	2.9700	-1.656%	1,042,746	+24.579%
2025-03-18	3.0900	3.1150	2.9850	3.0200	-3.205%	357,075	+22.517%
2025-03-17	3.1200	3.2050	2.9800	3.1200	0.000%	521,353	+18.590%
2025-03-14	2.9500	3.2100	2.8700	3.1200	+7.586%	730,380	+18.590%
2025-03-13	3.0000	3.0700	2.7800	2.9000	-4.290%	552,294	+27.586%
2025-03-12	3.0200	3.0910	2.9300	3.0300	+2.365%	377,826	+22.112%
2025-03-11	3.0000	3.0200	2.8150	2.9600	-0.337%	794,860	+25.000%
2025-03-10	3.1100	3.1260	2.9000	2.9700	-5.414%	347,334	+24.579%
2025-03-07	3.2200	3.2900	3.1000	3.1400	-2.484%	204,291	+17.834%
2025-03-06	3.1800	3.3400	3.0600	3.2200	-0.923%	298,868	+14.907%
2025-03-05	3.2900	3.4100	3.2300	3.2500	-0.612%	404,545	+13.846%
2025-03-04	3.1200	3.3250	3.0100	3.2700	+0.926%	399,999	+13.150%
2025-03-03	3.5700	3.6200	3.0950	3.2400	-9.749%	704,064	+14.198%
2025-02-28	3.3600	3.6150	3.2700	3.5900	+6.528%	364,247	+3.064%
2025-02-27	3.3100	3.4600	3.2500	3.3700	+1.506%	574,193	+9.792%
2025-02-26	3.6700	3.8400	3.2000	3.3200	-10.270%	643,783	+11.446%
2025-02-25	3.5800	3.7998	3.3600	3.7000	0.000%	435,958	0.000%
2025-02-24	3.8000	3.8850	3.6900	3.7000	-3.896%	349,321	0.000%
2025-02-21	3.9000	3.9100	3.8200	3.8500	0.000%	280,159	-3.896%
2025-02-20	3.8300	3.8650	3.7000	3.8500	+0.260%	329,947	-3.896%
2025-02-19	3.7500	3.8800	3.6400	3.8400	+1.857%	285,133	-3.646%
2025-02-18	3.6900	3.8800	3.6900	3.7700	+2.168%	264,569	-1.857%
2025-02-14	3.7600	3.9400	3.6250	3.6900	-0.539%	843,155	+0.271%
2025-02-13	3.6100	3.7100	3.5150	3.7100	+4.213%	273,847	-0.270%
2025-02-12	3.3700	3.5900	3.3700	3.5600	+3.488%	310,116	+3.933%
2025-02-11	3.5600	3.6200	3.4200	3.4400	-5.234%	287,581	+7.558%
2025-02-10	3.6800	3.7200	3.5599	3.6300	-1.626%	264,849	+1.928%
2025-02-07	3.8300	3.8600	3.6600	3.6900	-3.655%	334,452	+0.271%
2025-02-06	3.9200	3.9250	3.8100	3.8300	-2.046%	435,015	-3.394%
2025-02-05	3.8500	3.9400	3.8300	3.9100	+2.356%	260,105	-5.371%
2025-02-04	3.7900	3.8850	3.6700	3.8200	+0.262%	254,778	-3.141%
2025-02-03	3.8300	3.9400	3.7801	3.8100	-3.788%	360,792	-2.887%
2025-01-31	4.1800	4.2400	3.9300	3.9600	-5.263%	348,789	-6.566%
2025-01-30	4.1400	4.1900	4.0150	4.1800	+2.451%	306,144	-11.483%
2025-01-29	4.0500	4.1300	3.9300	4.0800	+0.741%	361,367	-9.314%

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

FULC
Fulcrum Therapeutics, Inc. Common Stock
stock NASDAQ