Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
11.31
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.31 | 11.76 | 11.13 | 11.31 | 11.31 | -0.26% | 931,915 |
| Dec 30, 2025 | 11.93 | 12.27 | 11.18 | 11.34 | 11.34 | -5.42% | 864,547 |
| Dec 29, 2025 | 11.50 | 12.03 | 11.48 | 11.99 | 11.99 | 3.54% | 1,159,510 |
| Dec 26, 2025 | 11.91 | 11.91 | 11.48 | 11.58 | 11.58 | -3.58% | 463,073 |
| Dec 24, 2025 | 11.96 | 12.29 | 11.85 | 12.01 | 12.01 | 1.87% | 405,288 |
| Dec 23, 2025 | 12.64 | 12.82 | 11.71 | 11.79 | 11.79 | -7.75% | 719,354 |
| Dec 22, 2025 | 12.38 | 12.90 | 12.23 | 12.78 | 12.78 | 4.07% | 852,872 |
| Dec 19, 2025 | 12.21 | 12.84 | 11.99 | 12.28 | 12.28 | 0.99% | 1,523,903 |
| Dec 18, 2025 | 12.21 | 12.46 | 11.98 | 12.16 | 12.16 | 0.66% | 1,033,776 |
| Dec 17, 2025 | 12.47 | 12.66 | 12.02 | 12.08 | 12.08 | -3.36% | 768,908 |
| Dec 16, 2025 | 12.73 | 13.00 | 12.45 | 12.50 | 12.50 | -3.25% | 855,214 |
| Dec 15, 2025 | 12.92 | 13.26 | 12.58 | 12.92 | 12.92 | -0.62% | 2,089,844 |
| Dec 12, 2025 | 12.80 | 13.19 | 12.58 | 13.00 | 13.00 | 1.56% | 1,627,253 |
| Dec 11, 2025 | 13.55 | 13.64 | 12.56 | 12.80 | 12.80 | -7.25% | 3,002,664 |
| Dec 10, 2025 | 14.67 | 15.32 | 13.40 | 13.80 | 13.80 | -5.48% | 4,417,920 |
| Dec 9, 2025 | 12.72 | 15.29 | 12.07 | 14.60 | 14.60 | 12.39% | 3,878,869 |
| Dec 8, 2025 | 12.96 | 15.74 | 12.74 | 12.99 | 12.99 | 45.96% | 24,718,110 |
| Dec 5, 2025 | 8.69 | 9.67 | 8.63 | 8.90 | 8.90 | 1.60% | 1,682,391 |
| Dec 4, 2025 | 8.95 | 9.29 | 8.68 | 8.76 | 8.76 | -3.31% | 821,230 |
| Dec 3, 2025 | 8.92 | 9.68 | 8.73 | 9.06 | 9.06 | 1.23% | 759,521 |
| Dec 2, 2025 | 9.92 | 10.22 | 8.74 | 8.95 | 8.95 | -9.32% | 745,602 |
| Dec 1, 2025 | 10.78 | 10.94 | 9.77 | 9.87 | 9.87 | -9.78% | 857,254 |
| Nov 28, 2025 | 11.33 | 11.46 | 10.50 | 10.94 | 10.94 | -3.36% | 409,339 |
| Nov 26, 2025 | 11.52 | 11.66 | 11.13 | 11.32 | 11.32 | -1.91% | 445,761 |
| Nov 25, 2025 | 11.77 | 11.99 | 11.50 | 11.54 | 11.54 | -1.70% | 361,899 |
| Nov 24, 2025 | 11.73 | 12.05 | 11.40 | 11.74 | 11.74 | 3.99% | 702,380 |
| Nov 21, 2025 | 11.00 | 11.32 | 10.75 | 11.29 | 11.29 | 2.08% | 431,992 |
| Nov 20, 2025 | 11.71 | 11.81 | 10.98 | 11.06 | 11.06 | -3.91% | 833,598 |
| Nov 19, 2025 | 10.65 | 12.19 | 10.45 | 11.51 | 11.51 | 18.29% | 3,862,463 |
| Nov 18, 2025 | 9.52 | 9.85 | 9.03 | 9.73 | 9.73 | 0.83% | 774,628 |
| Nov 17, 2025 | 8.67 | 9.75 | 8.46 | 9.65 | 9.65 | 11.56% | 986,838 |
| Nov 14, 2025 | 8.69 | 8.96 | 8.43 | 8.65 | 8.65 | -1.59% | 474,121 |
| Nov 13, 2025 | 8.27 | 9.05 | 8.24 | 8.79 | 8.79 | 5.14% | 669,620 |
| Nov 12, 2025 | 8.10 | 8.45 | 7.94 | 8.36 | 8.36 | 2.58% | 516,013 |
| Nov 11, 2025 | 7.65 | 8.25 | 7.51 | 8.15 | 8.15 | 6.26% | 866,778 |
| Nov 10, 2025 | 7.77 | 8.35 | 7.60 | 7.67 | 7.67 | 0.52% | 499,130 |
| Nov 7, 2025 | 7.55 | 7.71 | 7.27 | 7.63 | 7.63 | -0.26% | 527,265 |
| Nov 6, 2025 | 8.09 | 8.09 | 7.61 | 7.65 | 7.65 | -2.80% | 403,453 |
| Nov 5, 2025 | 8.33 | 8.37 | 7.70 | 7.87 | 7.87 | -5.97% | 781,608 |
| Nov 4, 2025 | 8.83 | 9.02 | 8.30 | 8.37 | 8.37 | -7.21% | 717,358 |
| Nov 3, 2025 | 8.66 | 9.47 | 8.48 | 9.02 | 9.02 | 3.09% | 837,386 |
| Oct 31, 2025 | 8.59 | 9.15 | 8.42 | 8.75 | 8.75 | 1.74% | 662,241 |
| Oct 30, 2025 | 9.51 | 9.96 | 8.56 | 8.60 | 8.60 | -8.12% | 942,862 |
| Oct 29, 2025 | 9.72 | 10.04 | 8.29 | 9.36 | 9.36 | -6.40% | 2,864,419 |
| Oct 28, 2025 | 9.59 | 10.11 | 9.51 | 10.00 | 10.00 | 3.63% | 1,013,722 |
| Oct 27, 2025 | 9.24 | 9.72 | 9.02 | 9.65 | 9.65 | 4.66% | 272,976 |
| Oct 24, 2025 | 9.09 | 9.39 | 8.96 | 9.22 | 9.22 | 3.02% | 406,246 |
| Oct 23, 2025 | 9.04 | 9.40 | 8.89 | 8.95 | 8.95 | -1.00% | 364,806 |
| Oct 22, 2025 | 9.66 | 9.84 | 8.93 | 9.04 | 9.04 | -6.80% | 370,591 |
| Oct 21, 2025 | 9.36 | 9.81 | 9.20 | 9.70 | 9.70 | 5.21% | 259,945 |