Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
5.68
+0.31 (5.77%)
At close: May 12, 2025, 4:00 PM
5.68
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.37 | 5.82 | 5.37 | 5.74 | - | 6.89% | 421,843 |
| May 9, 2025 | 5.42 | 5.70 | 5.28 | 5.37 | 5.37 | -0.74% | 537,284 |
| May 8, 2025 | 5.06 | 5.55 | 4.91 | 5.41 | 5.41 | 6.71% | 440,334 |
| May 7, 2025 | 5.40 | 5.43 | 4.78 | 5.07 | 5.07 | -5.23% | 1,026,731 |
| May 6, 2025 | 5.64 | 5.75 | 5.14 | 5.35 | 5.35 | -6.63% | 890,936 |
| May 5, 2025 | 5.41 | 5.74 | 5.10 | 5.73 | 5.73 | 1.96% | 1,464,662 |
| May 2, 2025 | 4.41 | 6.15 | 4.38 | 5.62 | 5.62 | 28.31% | 4,178,476 |
| May 1, 2025 | 3.84 | 4.69 | 3.73 | 4.38 | 4.38 | 13.77% | 926,646 |
| Apr 30, 2025 | 3.61 | 3.91 | 3.55 | 3.85 | 3.85 | 5.48% | 558,166 |
| Apr 29, 2025 | 3.57 | 3.76 | 3.54 | 3.65 | 3.65 | 2.24% | 298,541 |
| Apr 28, 2025 | 3.53 | 3.63 | 3.45 | 3.57 | 3.57 | 1.13% | 153,165 |
| Apr 25, 2025 | 3.50 | 3.53 | 3.39 | 3.53 | 3.53 | 0.57% | 231,927 |
| Apr 24, 2025 | 3.61 | 3.62 | 3.44 | 3.51 | 3.51 | -2.23% | 215,361 |
| Apr 23, 2025 | 3.84 | 3.87 | 3.50 | 3.59 | 3.59 | -1.64% | 712,766 |
| Apr 22, 2025 | 3.47 | 3.87 | 3.47 | 3.65 | 3.65 | 5.49% | 583,705 |
| Apr 21, 2025 | 3.25 | 3.57 | 3.17 | 3.46 | 3.46 | 5.17% | 369,584 |
| Apr 17, 2025 | 3.05 | 3.32 | 3.05 | 3.29 | 3.29 | 7.52% | 350,553 |
| Apr 16, 2025 | 3.02 | 3.09 | 2.92 | 3.06 | 3.06 | 0.66% | 202,913 |
| Apr 15, 2025 | 2.90 | 3.05 | 2.89 | 3.04 | 3.04 | 4.11% | 225,172 |
| Apr 14, 2025 | 2.78 | 2.99 | 2.71 | 2.92 | 2.92 | 8.55% | 278,227 |
| Apr 11, 2025 | 2.69 | 2.71 | 2.54 | 2.69 | 2.69 | 2.48% | 162,190 |
| Apr 10, 2025 | 2.77 | 2.81 | 2.49 | 2.63 | 2.63 | -8.85% | 239,233 |
| Apr 9, 2025 | 2.60 | 3.00 | 2.57 | 2.88 | 2.88 | 9.09% | 358,467 |
| Apr 8, 2025 | 2.83 | 2.88 | 2.58 | 2.64 | 2.64 | -2.94% | 399,749 |
| Apr 7, 2025 | 2.46 | 2.74 | 2.32 | 2.72 | 2.72 | 8.37% | 758,033 |
| Apr 4, 2025 | 2.49 | 2.57 | 2.40 | 2.51 | 2.51 | -1.57% | 346,346 |
| Apr 3, 2025 | 2.73 | 2.81 | 2.54 | 2.55 | 2.55 | -9.89% | 358,889 |
| Apr 2, 2025 | 2.71 | 2.90 | 2.71 | 2.83 | 2.83 | 2.54% | 246,375 |
| Apr 1, 2025 | 2.88 | 2.91 | 2.67 | 2.76 | 2.76 | -4.17% | 335,603 |
| Mar 31, 2025 | 2.91 | 3.01 | 2.88 | 2.88 | 2.88 | -4.32% | 260,828 |
| Mar 28, 2025 | 3.08 | 3.13 | 2.99 | 3.01 | 3.01 | -2.59% | 143,456 |
| Mar 27, 2025 | 3.03 | 3.15 | 3.02 | 3.09 | 3.09 | 2.32% | 139,022 |
| Mar 26, 2025 | 3.17 | 3.17 | 3.00 | 3.02 | 3.02 | -2.89% | 143,864 |
| Mar 25, 2025 | 3.28 | 3.35 | 3.07 | 3.11 | 3.11 | -3.12% | 165,588 |
| Mar 24, 2025 | 3.21 | 3.26 | 3.18 | 3.21 | 3.21 | 1.90% | 192,265 |
| Mar 21, 2025 | 3.06 | 3.17 | 2.97 | 3.15 | 3.15 | 4.30% | 1,228,809 |
| Mar 20, 2025 | 2.95 | 3.10 | 2.95 | 3.02 | 3.02 | 1.68% | 295,758 |
| Mar 19, 2025 | 3.01 | 3.08 | 2.94 | 2.97 | 2.97 | -1.66% | 1,043,457 |
| Mar 18, 2025 | 3.09 | 3.12 | 2.99 | 3.02 | 3.02 | -3.21% | 369,070 |
| Mar 17, 2025 | 3.12 | 3.21 | 2.98 | 3.12 | 3.12 | - | 527,389 |
| Mar 14, 2025 | 2.95 | 3.21 | 2.87 | 3.12 | 3.12 | 7.59% | 733,972 |
| Mar 13, 2025 | 3.00 | 3.07 | 2.78 | 2.90 | 2.90 | -4.29% | 553,181 |
| Mar 12, 2025 | 3.02 | 3.09 | 2.93 | 3.03 | 3.03 | 2.36% | 380,827 |
| Mar 11, 2025 | 3.00 | 3.02 | 2.82 | 2.96 | 2.96 | -0.34% | 799,357 |
| Mar 10, 2025 | 3.11 | 3.13 | 2.90 | 2.97 | 2.97 | -5.41% | 350,613 |
| Mar 7, 2025 | 3.22 | 3.29 | 3.10 | 3.14 | 3.14 | -2.48% | 205,579 |
| Mar 6, 2025 | 3.18 | 3.34 | 3.06 | 3.22 | 3.22 | -0.92% | 301,276 |
| Mar 5, 2025 | 3.29 | 3.41 | 3.23 | 3.25 | 3.25 | -0.61% | 405,771 |
| Mar 4, 2025 | 3.12 | 3.33 | 3.01 | 3.27 | 3.27 | 0.93% | 402,085 |
| Mar 3, 2025 | 3.57 | 3.62 | 3.10 | 3.24 | 3.24 | -9.75% | 704,318 |