Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
8.90
+0.14 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
9.43
+0.53 (5.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.69 | 9.67 | 8.63 | 8.90 | 8.90 | 1.60% | 1,682,369 |
| 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% | 759,411 |
| Dec 2, 2025 | 9.92 | 10.22 | 8.74 | 8.95 | 8.95 | -9.32% | 745,432 |
| Dec 1, 2025 | 10.78 | 10.94 | 9.77 | 9.87 | 9.87 | -9.78% | 839,805 |
| Nov 28, 2025 | 11.33 | 11.46 | 10.50 | 10.94 | 10.94 | -3.36% | 409,124 |
| Nov 26, 2025 | 11.52 | 11.66 | 11.13 | 11.32 | 11.32 | -1.91% | 442,358 |
| Nov 25, 2025 | 11.77 | 11.99 | 11.50 | 11.54 | 11.54 | -1.70% | 361,897 |
| 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 |
| Oct 20, 2025 | 9.12 | 9.48 | 8.82 | 9.22 | 9.22 | 2.56% | 456,423 |
| Oct 17, 2025 | 9.15 | 9.34 | 8.82 | 8.99 | 8.99 | -3.23% | 379,364 |
| Oct 16, 2025 | 9.76 | 9.77 | 9.21 | 9.29 | 9.29 | -3.63% | 330,352 |
| Oct 15, 2025 | 8.75 | 9.89 | 8.72 | 9.64 | 9.64 | 10.93% | 554,932 |
| Oct 14, 2025 | 8.60 | 8.78 | 8.45 | 8.69 | 8.69 | -0.69% | 537,667 |
| Oct 13, 2025 | 9.04 | 9.18 | 8.66 | 8.75 | 8.75 | -2.67% | 356,355 |
| Oct 10, 2025 | 9.71 | 9.71 | 8.99 | 8.99 | 8.99 | -6.55% | 346,026 |
| Oct 9, 2025 | 9.60 | 9.70 | 9.46 | 9.62 | 9.62 | -0.10% | 338,445 |
| Oct 8, 2025 | 9.40 | 9.88 | 9.27 | 9.63 | 9.63 | 4.22% | 302,110 |
| Oct 7, 2025 | 9.50 | 9.60 | 9.11 | 9.24 | 9.24 | -2.74% | 356,452 |
| Oct 6, 2025 | 9.14 | 9.65 | 9.05 | 9.50 | 9.50 | 3.04% | 457,695 |
| Oct 3, 2025 | 9.65 | 9.70 | 9.16 | 9.22 | 9.22 | -3.05% | 328,152 |
| Oct 2, 2025 | 9.28 | 9.56 | 9.11 | 9.51 | 9.51 | 1.93% | 433,512 |
| Oct 1, 2025 | 9.32 | 9.49 | 8.99 | 9.33 | 9.33 | 1.41% | 1,013,414 |
| Sep 30, 2025 | 8.60 | 9.30 | 8.50 | 9.20 | 9.20 | 6.11% | 912,963 |
| Sep 29, 2025 | 8.85 | 8.87 | 8.33 | 8.67 | 8.67 | -1.92% | 313,815 |
| Sep 26, 2025 | 8.56 | 8.96 | 8.43 | 8.84 | 8.84 | 4.00% | 605,611 |
| Sep 25, 2025 | 8.18 | 8.52 | 7.94 | 8.50 | 8.50 | 3.03% | 868,469 |
| Sep 24, 2025 | 7.29 | 8.29 | 7.28 | 8.25 | 8.25 | 12.24% | 521,147 |
| Sep 23, 2025 | 7.47 | 7.55 | 7.21 | 7.35 | 7.35 | -1.34% | 299,932 |
| Sep 22, 2025 | 7.42 | 7.52 | 7.21 | 7.45 | 7.45 | 0.81% | 272,368 |
| Sep 19, 2025 | 7.54 | 7.54 | 7.28 | 7.39 | 7.39 | -1.99% | 2,098,632 |
| Sep 18, 2025 | 7.38 | 7.65 | 7.25 | 7.54 | 7.54 | 3.01% | 286,983 |
| Sep 17, 2025 | 7.34 | 7.47 | 7.20 | 7.32 | 7.32 | 0.27% | 264,209 |
| Sep 16, 2025 | 7.10 | 7.50 | 7.00 | 7.30 | 7.30 | 3.25% | 380,536 |
| Sep 15, 2025 | 6.98 | 7.13 | 6.69 | 7.07 | 7.07 | 1.00% | 427,826 |
| Sep 12, 2025 | 6.97 | 7.06 | 6.74 | 7.00 | 7.00 | 0.14% | 353,055 |
| Sep 11, 2025 | 7.00 | 7.17 | 6.88 | 6.99 | 6.99 | - | 351,864 |
| Sep 10, 2025 | 7.20 | 7.20 | 6.88 | 6.99 | 6.99 | -3.45% | 464,964 |
| Sep 9, 2025 | 7.25 | 7.41 | 7.07 | 7.24 | 7.24 | -0.41% | 477,381 |
| Sep 8, 2025 | 7.66 | 7.68 | 7.21 | 7.27 | 7.27 | -5.09% | 416,954 |
| Sep 5, 2025 | 6.90 | 7.87 | 6.85 | 7.66 | 7.66 | 11.34% | 599,080 |
| Sep 4, 2025 | 6.54 | 7.01 | 6.35 | 6.88 | 6.88 | 5.52% | 431,747 |
| Sep 3, 2025 | 6.36 | 6.56 | 6.36 | 6.52 | 6.52 | 1.72% | 224,790 |
| Sep 2, 2025 | 6.40 | 6.75 | 6.39 | 6.41 | 6.41 | -1.08% | 327,967 |
| Aug 29, 2025 | 6.71 | 6.71 | 6.40 | 6.48 | 6.48 | -2.56% | 181,855 |
| Aug 28, 2025 | 6.69 | 6.85 | 6.62 | 6.65 | 6.65 | 0.30% | 196,908 |
| Aug 27, 2025 | 6.51 | 6.69 | 6.50 | 6.63 | 6.63 | 1.69% | 227,121 |
| Aug 26, 2025 | 6.44 | 6.57 | 6.36 | 6.52 | 6.52 | 1.72% | 1,193,289 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.35 | 6.41 | 6.41 | -6.83% | 277,776 |
| Aug 22, 2025 | 6.57 | 6.92 | 6.45 | 6.88 | 6.88 | 5.52% | 362,286 |
| Aug 21, 2025 | 6.52 | 6.66 | 6.44 | 6.52 | 6.52 | -0.76% | 440,655 |
| Aug 20, 2025 | 6.62 | 6.64 | 6.39 | 6.57 | 6.57 | -0.61% | 291,771 |
| Aug 19, 2025 | 6.64 | 6.67 | 6.42 | 6.61 | 6.61 | -0.45% | 343,785 |
| Aug 18, 2025 | 6.83 | 7.09 | 6.57 | 6.64 | 6.64 | -2.64% | 475,521 |
| Aug 15, 2025 | 6.62 | 6.84 | 6.51 | 6.82 | 6.82 | 3.33% | 516,852 |
| Aug 14, 2025 | 6.77 | 6.87 | 6.54 | 6.60 | 6.60 | -3.65% | 560,874 |
| Aug 13, 2025 | 6.61 | 6.93 | 6.54 | 6.85 | 6.85 | 4.74% | 307,455 |
| Aug 12, 2025 | 6.39 | 6.58 | 6.28 | 6.54 | 6.54 | 3.15% | 443,262 |
| Aug 11, 2025 | 6.52 | 6.60 | 6.28 | 6.34 | 6.34 | -2.31% | 412,959 |
| Aug 8, 2025 | 6.86 | 6.88 | 6.47 | 6.49 | 6.49 | -4.70% | 412,512 |
| Aug 7, 2025 | 6.86 | 7.00 | 6.67 | 6.81 | 6.81 | -1.87% | 325,083 |
| Aug 6, 2025 | 6.88 | 6.95 | 6.58 | 6.94 | 6.94 | 0.87% | 1,078,932 |
| Aug 5, 2025 | 6.94 | 7.00 | 6.64 | 6.88 | 6.88 | -1.15% | 517,139 |
| Aug 4, 2025 | 6.87 | 7.03 | 6.51 | 6.96 | 6.96 | 1.90% | 1,091,302 |
| Aug 1, 2025 | 6.64 | 7.12 | 6.56 | 6.83 | 6.83 | 1.49% | 1,006,832 |
| Jul 31, 2025 | 6.71 | 6.84 | 6.50 | 6.73 | 6.73 | -2.46% | 974,186 |
| Jul 30, 2025 | 7.60 | 7.60 | 6.72 | 6.90 | 6.90 | -9.09% | 1,780,565 |
| Jul 29, 2025 | 7.66 | 8.50 | 6.96 | 7.59 | 7.59 | -2.82% | 7,188,699 |
| Jul 28, 2025 | 7.84 | 8.45 | 7.55 | 7.81 | 7.81 | - | 1,065,377 |
| Jul 25, 2025 | 7.78 | 7.99 | 7.55 | 7.81 | 7.81 | -0.13% | 464,420 |
| Jul 24, 2025 | 7.90 | 8.03 | 7.63 | 7.82 | 7.82 | -1.14% | 565,736 |
| Jul 23, 2025 | 7.08 | 7.94 | 7.04 | 7.91 | 7.91 | 12.20% | 403,816 |
| Jul 22, 2025 | 7.12 | 7.31 | 6.98 | 7.05 | 7.05 | -0.70% | 378,957 |
| Jul 21, 2025 | 7.62 | 7.81 | 7.03 | 7.10 | 7.10 | -7.19% | 608,075 |
| Jul 18, 2025 | 8.03 | 8.10 | 7.63 | 7.65 | 7.65 | -3.65% | 397,443 |
| Jul 17, 2025 | 7.86 | 8.02 | 7.77 | 7.94 | 7.94 | 0.76% | 227,058 |