Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
7.44
-0.28 (-3.63%)
At close: Apr 28, 2026, 4:00 PM EDT
7.30
-0.14 (-1.88%)
After-hours: Apr 28, 2026, 6:18 PM EDT
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.72 | 8.11 | 7.42 | 7.43 | 7.43 | -3.76% | 676,338 |
| Apr 27, 2026 | 7.49 | 7.89 | 7.01 | 7.72 | 7.72 | -1.53% | 1,041,663 |
| Apr 24, 2026 | 8.03 | 8.03 | 7.63 | 7.84 | 7.84 | -2.97% | 838,926 |
| Apr 23, 2026 | 7.67 | 8.30 | 7.65 | 8.08 | 8.08 | 4.26% | 718,253 |
| Apr 22, 2026 | 7.58 | 8.01 | 7.58 | 7.75 | 7.75 | 2.92% | 813,598 |
| Apr 21, 2026 | 8.00 | 8.03 | 7.48 | 7.53 | 7.53 | -5.16% | 828,919 |
| Apr 20, 2026 | 8.23 | 8.37 | 7.88 | 7.94 | 7.94 | -4.22% | 711,558 |
| Apr 17, 2026 | 8.14 | 8.37 | 7.88 | 8.29 | 8.29 | 3.75% | 1,037,200 |
| Apr 16, 2026 | 8.25 | 8.27 | 7.91 | 7.99 | 7.99 | -3.15% | 997,598 |
| Apr 15, 2026 | 7.92 | 8.25 | 7.86 | 8.25 | 8.25 | 4.43% | 605,832 |
| Apr 14, 2026 | 7.79 | 8.12 | 7.68 | 7.90 | 7.90 | 2.20% | 1,036,048 |
| Apr 13, 2026 | 7.52 | 7.79 | 7.52 | 7.73 | 7.73 | 2.38% | 570,384 |
| Apr 10, 2026 | 7.88 | 7.89 | 7.40 | 7.55 | 7.55 | -4.55% | 1,054,782 |
| Apr 9, 2026 | 7.83 | 8.03 | 7.82 | 7.91 | 7.91 | 0.13% | 600,696 |
| Apr 8, 2026 | 8.20 | 8.26 | 7.75 | 7.90 | 7.90 | 0.89% | 553,355 |
| Apr 7, 2026 | 7.74 | 7.90 | 7.39 | 7.83 | 7.83 | - | 911,881 |
| Apr 6, 2026 | 8.01 | 8.30 | 7.82 | 7.83 | 7.83 | -2.61% | 756,595 |
| Apr 2, 2026 | 7.31 | 8.11 | 7.30 | 8.04 | 8.04 | 7.49% | 1,012,333 |
| Apr 1, 2026 | 7.75 | 7.99 | 7.43 | 7.48 | 7.48 | -2.48% | 737,893 |
| Mar 31, 2026 | 6.76 | 8.00 | 6.76 | 7.67 | 7.67 | 16.57% | 4,644,563 |
| Mar 30, 2026 | 6.89 | 6.89 | 6.47 | 6.58 | 6.58 | -2.23% | 559,567 |
| Mar 27, 2026 | 6.93 | 7.00 | 6.68 | 6.73 | 6.73 | -3.03% | 390,887 |
| Mar 26, 2026 | 6.90 | 7.12 | 6.89 | 6.94 | 6.94 | -0.57% | 342,530 |
| Mar 25, 2026 | 6.78 | 7.16 | 6.78 | 6.98 | 6.98 | 4.18% | 507,376 |
| Mar 24, 2026 | 6.77 | 6.82 | 6.56 | 6.70 | 6.70 | -2.76% | 1,259,618 |
| Mar 23, 2026 | 6.98 | 7.11 | 6.75 | 6.89 | 6.89 | 1.77% | 877,098 |
| Mar 20, 2026 | 7.04 | 7.15 | 6.72 | 6.77 | 6.77 | -3.84% | 4,435,049 |
| Mar 19, 2026 | 6.87 | 7.04 | 6.72 | 7.04 | 7.04 | 1.73% | 1,445,095 |
| Mar 18, 2026 | 7.47 | 7.47 | 6.84 | 6.92 | 6.92 | -6.86% | 1,312,316 |
| Mar 17, 2026 | 7.43 | 7.65 | 7.30 | 7.43 | 7.43 | -0.13% | 1,617,836 |
| Mar 16, 2026 | 7.77 | 8.00 | 7.42 | 7.44 | 7.44 | -2.75% | 856,230 |
| Mar 13, 2026 | 7.63 | 7.83 | 7.34 | 7.65 | 7.65 | 0.26% | 536,827 |
| Mar 12, 2026 | 7.67 | 7.74 | 7.44 | 7.63 | 7.63 | -2.05% | 804,992 |
| Mar 11, 2026 | 7.94 | 8.07 | 7.49 | 7.79 | 7.79 | -2.75% | 1,058,924 |
| Mar 10, 2026 | 8.11 | 8.30 | 7.90 | 8.01 | 8.01 | 0.88% | 1,163,965 |
| Mar 9, 2026 | 7.82 | 8.12 | 7.59 | 7.94 | 7.94 | -2.82% | 1,034,359 |
| Mar 6, 2026 | 8.04 | 8.45 | 7.95 | 8.17 | 8.17 | 0.12% | 773,095 |
| Mar 5, 2026 | 8.20 | 8.24 | 7.93 | 8.16 | 8.16 | -2.28% | 957,074 |
| Mar 4, 2026 | 7.87 | 8.55 | 7.81 | 8.35 | 8.35 | 6.10% | 700,160 |
| Mar 3, 2026 | 7.67 | 8.40 | 7.58 | 7.87 | 7.87 | 0.77% | 1,606,103 |
| Mar 2, 2026 | 8.17 | 8.26 | 7.52 | 7.81 | 7.81 | -6.80% | 3,567,993 |
| Feb 27, 2026 | 8.68 | 8.84 | 8.25 | 8.38 | 8.38 | -4.01% | 759,518 |
| Feb 26, 2026 | 8.91 | 9.04 | 8.63 | 8.73 | 8.73 | -2.78% | 873,481 |
| Feb 25, 2026 | 8.36 | 9.34 | 8.33 | 8.98 | 8.98 | 4.66% | 2,280,550 |
| Feb 24, 2026 | 9.65 | 10.42 | 8.49 | 8.58 | 8.58 | -21.21% | 4,163,218 |
| Feb 23, 2026 | 11.08 | 11.39 | 10.58 | 10.89 | 10.89 | -1.00% | 1,124,544 |
| Feb 20, 2026 | 11.59 | 11.89 | 10.95 | 11.00 | 11.00 | -6.22% | 833,733 |
| Feb 19, 2026 | 10.83 | 12.03 | 10.83 | 11.73 | 11.73 | 7.22% | 1,117,769 |
| Feb 18, 2026 | 10.69 | 11.55 | 10.69 | 10.94 | 10.94 | 2.63% | 628,233 |
| Feb 17, 2026 | 10.51 | 10.82 | 10.25 | 10.66 | 10.66 | 0.28% | 811,668 |
| Feb 13, 2026 | 10.82 | 11.17 | 10.62 | 10.63 | 10.63 | -2.12% | 381,484 |
| Feb 12, 2026 | 10.88 | 11.09 | 10.46 | 10.86 | 10.86 | -0.09% | 462,479 |
| Feb 11, 2026 | 10.36 | 10.87 | 10.04 | 10.87 | 10.87 | 5.13% | 855,809 |
| Feb 10, 2026 | 10.13 | 10.51 | 10.07 | 10.34 | 10.34 | 1.08% | 473,030 |
| Feb 9, 2026 | 9.78 | 10.33 | 9.37 | 10.23 | 10.23 | 5.03% | 394,274 |
| Feb 6, 2026 | 9.71 | 10.00 | 9.62 | 9.74 | 9.74 | 1.99% | 489,219 |
| Feb 5, 2026 | 9.85 | 10.51 | 9.52 | 9.55 | 9.55 | -3.54% | 447,289 |
| Feb 4, 2026 | 10.45 | 10.45 | 9.67 | 9.90 | 9.90 | -5.62% | 474,889 |
| Feb 3, 2026 | 10.73 | 10.91 | 10.32 | 10.49 | 10.49 | -2.15% | 364,199 |
| Feb 2, 2026 | 10.75 | 11.11 | 10.48 | 10.72 | 10.72 | -0.09% | 496,872 |
| Jan 30, 2026 | 10.84 | 11.14 | 10.46 | 10.73 | 10.73 | -1.92% | 491,884 |
| Jan 29, 2026 | 10.45 | 10.96 | 10.39 | 10.94 | 10.94 | 4.39% | 490,095 |
| Jan 28, 2026 | 10.93 | 10.93 | 10.43 | 10.48 | 10.48 | -4.20% | 443,515 |
| Jan 27, 2026 | 10.91 | 11.28 | 10.81 | 10.94 | 10.94 | 0.27% | 623,766 |
| Jan 26, 2026 | 10.66 | 11.11 | 10.56 | 10.91 | 10.91 | 1.49% | 496,027 |
| Jan 23, 2026 | 10.98 | 11.29 | 10.53 | 10.75 | 10.75 | -2.71% | 665,168 |
| Jan 22, 2026 | 10.50 | 11.27 | 10.37 | 11.05 | 11.05 | 6.05% | 721,191 |
| Jan 21, 2026 | 10.54 | 10.94 | 10.16 | 10.42 | 10.42 | -1.70% | 968,016 |
| Jan 20, 2026 | 9.83 | 11.01 | 9.78 | 10.60 | 10.60 | 4.54% | 1,437,899 |
| Jan 16, 2026 | 10.38 | 10.66 | 9.93 | 10.14 | 10.14 | -2.31% | 1,275,463 |
| Jan 15, 2026 | 10.19 | 10.40 | 9.81 | 10.38 | 10.38 | 0.19% | 554,812 |
| Jan 14, 2026 | 10.26 | 10.54 | 9.96 | 10.36 | 10.36 | 1.07% | 726,135 |
| Jan 13, 2026 | 9.42 | 10.33 | 9.42 | 10.25 | 10.25 | 7.78% | 848,840 |
| Jan 12, 2026 | 10.39 | 10.50 | 9.07 | 9.51 | 9.51 | -3.45% | 973,599 |
| Jan 9, 2026 | 10.14 | 10.37 | 9.80 | 9.85 | 9.85 | -2.57% | 739,291 |
| Jan 8, 2026 | 9.98 | 10.47 | 9.92 | 10.11 | 10.11 | 1.30% | 927,598 |
| Jan 7, 2026 | 10.19 | 10.45 | 9.77 | 9.98 | 9.98 | -0.10% | 1,001,422 |
| Jan 6, 2026 | 10.76 | 10.76 | 9.81 | 9.99 | 9.99 | -7.84% | 819,339 |
| Jan 5, 2026 | 10.92 | 11.01 | 10.54 | 10.84 | 10.84 | -0.73% | 559,003 |
| Jan 2, 2026 | 11.40 | 11.53 | 10.61 | 10.92 | 10.92 | -3.45% | 796,100 |
| Dec 31, 2025 | 11.31 | 11.76 | 11.13 | 11.31 | 11.31 | -0.26% | 936,630 |
| Dec 30, 2025 | 11.93 | 12.27 | 11.18 | 11.34 | 11.34 | -5.42% | 867,147 |
| 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% | 415,988 |
| Dec 23, 2025 | 12.64 | 12.82 | 11.71 | 11.79 | 11.79 | -7.75% | 739,632 |
| 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% | 1,536,254 |
| Dec 18, 2025 | 12.21 | 12.46 | 11.98 | 12.16 | 12.16 | 0.66% | 1,033,778 |
| 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 |